Get the Stockscreener App
12.84
0.55%
0.07
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 November 20, 2024, is $12.84.
- Foundations Dynamic Value Etf all-time high stock price is $13.11, occurred on October 08, 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 32.79% to $12.84 now.
- The 52-week high stock price for FDVL is $13.11, representing a 2.10% increase from the current share price, occurred on October 08, 2024.
- The 52-week low stock price for FDVL is $10.35, indicating a -19.40% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $12.80 | $12.75 | $0.05 | 12,795.0 | +0.23% |
| Nov 19, 2024 | $12.79 | $12.77 | $0.0201 | 35,643.0 | -0.31% |
| Nov 18, 2024 | $12.84 | $12.80 | $0.0399 | 12,318.0 | +0.39% |
| Nov 15, 2024 | $12.76 | $12.75 | $0.010 | 2,024.0 | -0.70% |
| Nov 14, 2024 | $12.90 | $12.85 | $0.05 | 4,480.0 | -0.68% |
| Nov 13, 2024 | $12.96 | $12.94 | $0.0215 | 6,745.0 | +0.14% |
| Nov 12, 2024 | $12.96 | $12.92 | $0.04 | 4,920.0 | -0.85% |
| Nov 11, 2024 | $13.08 | $13.03 | $0.0491 | 8,227.0 | +0.31% |
| Nov 08, 2024 | $13.01 | $12.94 | $0.07 | 7,689.0 | +0.46% |
| Nov 07, 2024 | $12.96 | $12.93 | $0.03 | 1,622,341.0 | -0.23% |
| Nov 06, 2024 | $12.96 | $12.94 | $0.0195 | 5,370.0 | +2.68% |
| Nov 05, 2024 | $12.62 | $12.59 | $0.0312 | 406.0 | +0.99% |
| Nov 04, 2024 | $12.50 | $12.50 | $0.0021 | 175.0 | -0.15% |
| Nov 01, 2024 | $12.53 | $12.52 | $0.018 | 173.0 | +0.13% |
| Oct 31, 2024 | $12.55 | $12.50 | $0.05 | 4,297.0 | -0.90% |
| Oct 30, 2024 | $12.64 | $12.61 | $0.0266 | 475.0 | +0.02% |
| Oct 29, 2024 | $12.64 | $12.61 | $0.0296 | 4,053.0 | -0.47% |
| Oct 28, 2024 | $12.67 | $12.67 | $0.00 | 175.0 | +0.40% |
| Oct 25, 2024 | $12.62 | $12.60 | $0.02 | 722.0 | -0.39% |
| Oct 24, 2024 | $12.67 | $12.64 | $0.031 | 1,410.0 | -0.24% |
| Oct 23, 2024 | $12.72 | $12.70 | $0.02 | 360.0 | -0.32% |
| Oct 22, 2024 | $12.74 | $12.74 | $0.00 | 116.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $13.08 | $12.50 | $0.582 | 1,736,101.0 | +2.40% |
| Oct, 2024 | $13.11 | $12.50 | $0.61 | 3,385,714.0 | -1.11% |
| Sep, 2024 | $12.66 | $12.09 | $0.57 | 81,131.0 | +1.26% |
| Aug, 2024 | $12.48 | $11.62 | $0.8628 | 24,854.0 | +2.07% |
| Jul, 2024 | $12.29 | $11.67 | $0.62 | 4,294,914.0 | +4.21% |
| Jun, 2024 | $11.84 | $11.59 | $0.25 | 2,256,813.0 | +0.05% |
| 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% |
0.03%
0.21%
Cap:
|
Volume (24h):