Get the Stockscreener App
9.6591
1.89%
0.1791
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 April 11, 2025, is $9.6591.
- Foundations Dynamic Value Etf all-time high stock price is $13.28, occurred on November 29, 2024.
- The lowest Foundations Dynamic Value Etf stock price recorded was $9.16 on April 08, 2025. Since then, Foundations Dynamic Value Etf's stock price has risen over 5.45% to $9.6591 now.
- The 52-week high stock price for FDVL is $13.28, representing a 37.49% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FDVL is $9.16, indicating a -5.17% decrease from the current share price, occurred on April 08, 2025.
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 |
|---|---|---|---|---|---|
| Apr 11, 2025 | $9.67 | $9.49 | $0.18 | 600.0 | +1.89% |
| Apr 10, 2025 | $9.59 | $9.31 | $0.28 | 23,315.0 | -3.13% |
| Apr 09, 2025 | $9.79 | $9.18 | $0.6059 | 466.0 | +6.60% |
| Apr 08, 2025 | $9.49 | $9.16 | $0.33 | 87,035.0 | -1.61% |
| Apr 07, 2025 | $9.54 | $9.17 | $0.37 | 5,952.0 | -0.64% |
| Apr 04, 2025 | $9.53 | $9.39 | $0.14 | 483,483.0 | -5.06% |
| Apr 03, 2025 | $10.06 | $9.89 | $0.17 | 2,166.0 | -4.07% |
| Apr 02, 2025 | $10.31 | $10.22 | $0.09 | 742.0 | +0.68% |
| Apr 01, 2025 | $10.26 | $10.19 | $0.07 | 3,563.0 | +0.00% |
| Mar 31, 2025 | $10.25 | $10.13 | $0.12 | 13,146.0 | +0.69% |
| Mar 28, 2025 | $10.21 | $10.15 | $0.0578 | 2,110,902.0 | -1.30% |
| Mar 27, 2025 | $10.30 | $10.30 | $0.00 | 110.0 | -0.18% |
| Mar 26, 2025 | $10.32 | $10.30 | $0.0222 | 365.0 | -0.01% |
| Mar 25, 2025 | $10.36 | $10.32 | $0.037 | 1,620.0 | -0.31% |
| Mar 24, 2025 | $10.36 | $10.30 | $0.0551 | 660.0 | +1.30% |
| Mar 21, 2025 | $10.22 | $10.22 | $0.00 | 263.0 | -0.41% |
| Mar 20, 2025 | $10.26 | $10.25 | $0.0143 | 490.0 | -0.35% |
| Mar 19, 2025 | $10.32 | $10.29 | $0.03 | 5,379.0 | +0.82% |
| Mar 18, 2025 | $10.22 | $10.18 | $0.04 | 9,087.0 | -0.62% |
| Mar 17, 2025 | $10.31 | $10.21 | $0.10 | 22,105.0 | +1.13% |
| Mar 14, 2025 | $10.18 | $10.10 | $0.08 | 9,948.0 | +1.75% |
| Mar 13, 2025 | $10.11 | $9.99 | $0.12 | 1,322.0 | -0.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.31 | $9.16 | $1.15 | 607,922.0 | -5.67% |
| Mar, 2025 | $10.64 | $9.99 | $0.65 | 2,237,536.0 | -3.08% |
| Feb, 2025 | $10.80 | $10.41 | $0.39 | 123,950.0 | -0.80% |
| Jan, 2025 | $10.80 | $10.10 | $0.70 | 476,274.0 | +4.11% |
Foundations Dynamic Value Etf Stock (FDVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.22 | $10.14 | $3.08 | 3,571,141.0 | -22.82% |
| Nov, 2024 | $13.28 | $12.50 | $0.7822 | 1,749,249.0 | +6.19% |
| 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% |
1.40%
Cap:
|
Volume (24h):