Get the Stockscreener App
9.4202
0.16%
-0.0148
After Hours:
9.42
-0.0002
-0.00%
Foundations Dynamic Income Etf Stock (FDTB) Price History
The historical daily chart and data for Foundations Dynamic Income Etf stock (FDTB), show that the latest closing stock price as of November 21, 2024, is $9.4202.
- Foundations Dynamic Income Etf all-time high stock price is $10.76, occurred on January 26, 2024.
- The lowest Foundations Dynamic Income Etf stock price recorded was $8.935 on August 29, 2024. Since then, Foundations Dynamic Income Etf's stock price has risen over 5.43% to $9.4202 now.
- The 52-week high stock price for FDTB is $10.76, representing a 14.22% increase from the current share price, occurred on January 26, 2024.
- The 52-week low stock price for FDTB is $8.935, indicating a -5.15% decrease from the current share price, occurred on August 29, 2024.
The table below shows more information about FDTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $9.43 | $9.42 | $0.0136 | 1,194.0 | -0.16% |
| Nov 20, 2024 | $9.44 | $9.43 | $0.005 | 2,372.0 | +0.00% |
| Nov 19, 2024 | $9.44 | $9.43 | $0.005 | 3,975.0 | +0.11% |
| Nov 18, 2024 | $9.43 | $9.41 | $0.02 | 5,920.0 | +0.05% |
| Nov 15, 2024 | $9.42 | $9.42 | $0.00 | 410.0 | +0.05% |
| Nov 14, 2024 | $9.43 | $9.41 | $0.01 | 1,266.0 | -0.11% |
| Nov 13, 2024 | $9.43 | $9.42 | $0.005 | 1,150.0 | +0.00% |
| Nov 12, 2024 | $9.43 | $9.42 | $0.005 | 1,416.0 | +0.00% |
| Nov 11, 2024 | $9.43 | $9.41 | $0.0143 | 2,171.0 | -0.11% |
| Nov 08, 2024 | $9.44 | $9.43 | $0.0004 | 283.0 | +0.05% |
| Nov 07, 2024 | $9.43 | $9.42 | $0.0102 | 308,323.0 | +0.11% |
| Nov 06, 2024 | $9.43 | $9.41 | $0.02 | 2,294.0 | -0.00% |
| Nov 05, 2024 | $9.42 | $9.41 | $0.0101 | 2,381.0 | -0.05% |
| Nov 04, 2024 | $9.43 | $9.34 | $0.085 | 453.0 | +0.11% |
| Nov 01, 2024 | $9.41 | $9.41 | $0.005 | 2,631.0 | +0.16% |
| Oct 31, 2024 | $9.42 | $9.39 | $0.0304 | 8,996.0 | -0.27% |
| Oct 30, 2024 | $9.43 | $9.42 | $0.0022 | 878.0 | +0.05% |
| Oct 29, 2024 | $9.42 | $9.40 | $0.0233 | 40,620.0 | -0.05% |
| Oct 28, 2024 | $9.43 | $9.40 | $0.025 | 3,128.0 | +0.16% |
| Oct 25, 2024 | $9.41 | $9.41 | $0.00 | 1,648.0 | -0.11% |
| Oct 24, 2024 | $9.42 | $9.41 | $0.010 | 9,089.0 | -0.05% |
| Oct 23, 2024 | $9.43 | $9.43 | $0.00 | 21.00 | +0.00% |
| Oct 22, 2024 | $9.43 | $9.39 | $0.035 | 4,076.0 | +0.00% |
Foundations Dynamic Income Etf Stock (FDTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Income Etf Stock (FDTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.44 | $9.34 | $0.095 | 336,239.0 | +0.21% |
| Oct, 2024 | $9.66 | $9.28 | $0.38 | 957,139.0 | -2.21% |
| Sep, 2024 | $9.84 | $9.58 | $0.2602 | 521,811.0 | +0.77% |
| Aug, 2024 | $9.64 | $8.94 | $0.7065 | 662,524.0 | +1.64% |
| Jul, 2024 | $9.38 | $8.95 | $0.435 | 1,202,875.0 | +1.35% |
| Jun, 2024 | $9.46 | $9.26 | $0.195 | 446,042.0 | -1.49% |
| May, 2024 | $9.61 | $9.36 | $0.25 | 817,835.0 | -1.67% |
| Apr, 2024 | $9.62 | $9.53 | $0.09 | 491,873.0 | -1.75% |
| Mar, 2024 | $9.97 | $9.65 | $0.32 | 792,319.0 | -0.71% |
| Feb, 2024 | $10.25 | $9.72 | $0.53 | 772,406.0 | -2.49% |
| Jan, 2024 | $10.76 | $9.80 | $0.96 | 1,077,731.0 | -1.14% |
Foundations Dynamic Income Etf Stock (FDTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.30 | $10.13 | $0.1695 | 50,421.0 | +0.45% |
| Nov, 2023 | $10.12 | $10.06 | $0.06 | 183.0 | +0.70% |
| Oct, 2023 | $10.05 | $10.02 | $0.03 | 260.0 | +0.00% |
1.36%
Cap:
|
Volume (24h):