Get the Stockscreener App
11.72
0.77%
+0.09
Foundations Dynamic Value Etf Stock (FDVL) Price History
The historical daily chart and data for Foundations Dynamic Value Etf stock (FDVL), show that the latest closing stock price as of June 17, 2024, is $11.72.
- Foundations Dynamic Value Etf all-time high stock price is $11.93, occurred on May 16, 2024.
- The lowest Foundations Dynamic Value Etf stock price recorded was $9.6696 on October 27, 2023. Since then, Foundations Dynamic Value Etf's stock price has risen over 21.20% to $11.72 now.
- The 52-week high stock price for FDVL is $11.93, representing a 1.79% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for FDVL is $9.6696, indicating a -17.49% decrease from the current share price, occurred on October 27, 2023.
The table below shows more information about FDVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2024 | $11.73 | $11.71 | $0.02 | 1,107.0 | +0.77% |
| Jun 14, 2024 | $11.63 | $11.60 | $0.03 | 653.0 | -0.43% |
| Jun 13, 2024 | $11.68 | $11.63 | $0.0506 | 12,965.0 | +0.09% |
| Jun 12, 2024 | $11.71 | $11.67 | $0.04 | 11,182.0 | +0.22% |
| Jun 11, 2024 | $11.64 | $11.64 | $0.00 | 163.0 | -0.38% |
| Jun 10, 2024 | $11.69 | $11.69 | $0.00 | 60.00 | +0.25% |
| Jun 07, 2024 | $11.70 | $11.66 | $0.04 | 2,537.0 | -0.26% |
| Jun 06, 2024 | $11.70 | $11.68 | $0.02 | 2,176,631.0 | -0.30% |
| Jun 05, 2024 | $11.73 | $11.66 | $0.0651 | 5,641.0 | +0.56% |
| Jun 04, 2024 | $11.67 | $11.59 | $0.08 | 36,808.0 | -0.26% |
| Jun 03, 2024 | $11.79 | $11.63 | $0.16 | 1,892.0 | -0.34% |
| May 31, 2024 | $11.73 | $11.55 | $0.18 | 51,387.0 | +3.53% |
| May 30, 2024 | $11.60 | $11.33 | $0.269 | 80,035.0 | -1.69% |
| May 29, 2024 | $11.55 | $11.52 | $0.03 | 2,153,248.0 | -0.82% |
| May 28, 2024 | $11.62 | $11.62 | $0.00 | 737.0 | -0.60% |
| May 24, 2024 | $11.72 | $11.69 | $0.03 | 1,851.0 | +0.43% |
| May 23, 2024 | $11.79 | $11.64 | $0.15 | 3,049.0 | -1.10% |
| May 22, 2024 | $11.81 | $11.77 | $0.04 | 3,183.0 | -0.42% |
| May 21, 2024 | $11.84 | $11.82 | $0.02 | 4,435.0 | +0.08% |
Foundations Dynamic Value Etf Stock (FDVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Value Etf Stock (FDVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $11.79 | $11.59 | $0.20 | 2,250,746.0 | -0.09% |
| May, 2024 | $11.93 | $11.23 | $0.70 | 4,538,685.0 | +4.17% |
| Apr, 2024 | $11.71 | $11.11 | $0.6032 | 2,355,622.0 | -4.33% |
| Mar, 2024 | $11.77 | $11.30 | $0.4696 | 4,245,435.0 | +4.16% |
| Feb, 2024 | $11.31 | $10.96 | $0.35 | 4,083,450.0 | +3.17% |
| Jan, 2024 | $11.06 | $10.74 | $0.316 | 914.0 | +0.42% |
Foundations Dynamic Value Etf Stock (FDVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.94 | $10.47 | $0.4766 | 272.0 | +4.46% |
| Nov, 2023 | $10.44 | $9.88 | $0.5605 | 685.0 | +6.21% |
| Oct, 2023 | $10.24 | $9.67 | $0.5704 | 51,651.0 | +0.00% |
0.78%
Cap:
|
Volume (24h):