Get the Stockscreener App
36.84
0.14%
-0.05
After Hours:
36.84
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History
The historical daily chart and data for Inspire Fidelis Multi Factor Etf stock (FDLS), show that the latest closing stock price as of January 07, 2026, is $36.84.
- Inspire Fidelis Multi Factor Etf all-time high stock price is $37.33, occurred on December 12, 2025.
- The lowest Inspire Fidelis Multi Factor Etf stock price recorded was $24.36 on April 07, 2025. Since then, Inspire Fidelis Multi Factor Etf's stock price has risen over 51.23% to $36.84 now.
- The 52-week high stock price for FDLS is $37.33, representing a 1.33% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for FDLS is $24.36, indicating a -33.87% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about FDLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $36.89 | $36.67 | $0.22 | 130,296.0 | -0.14% |
| Jan 06, 2026 | $36.91 | $36.61 | $0.295 | 87,438.0 | +0.68% |
| Jan 05, 2026 | $36.76 | $36.11 | $0.651 | 20,265.0 | +1.95% |
| Jan 02, 2026 | $36.02 | $35.74 | $0.2799 | 25,587.0 | +0.56% |
| Dec 31, 2025 | $36.04 | $35.74 | $0.30 | 16,941.0 | -0.80% |
| Dec 30, 2025 | $36.18 | $36.03 | $0.152 | 22,273.0 | -0.28% |
| Dec 29, 2025 | $36.32 | $36.09 | $0.23 | 9,623.0 | -0.85% |
| Dec 26, 2025 | $36.44 | $36.31 | $0.13 | 20,946.0 | +0.03% |
| Dec 24, 2025 | $36.44 | $36.33 | $0.1077 | 8,080.0 | +0.22% |
| Dec 23, 2025 | $36.51 | $36.28 | $0.234 | 14,719.0 | -0.27% |
| Dec 22, 2025 | $36.54 | $36.33 | $0.21 | 10,454.0 | +0.89% |
| Dec 19, 2025 | $36.78 | $36.06 | $0.715 | 6,622.0 | +0.42% |
| Dec 18, 2025 | $36.48 | $35.98 | $0.50 | 121,815.0 | +0.36% |
| Dec 17, 2025 | $36.37 | $35.77 | $0.5984 | 24,198.0 | -1.37% |
| Dec 16, 2025 | $36.47 | $36.16 | $0.3101 | 12,550.0 | -0.76% |
| Dec 15, 2025 | $36.82 | $36.62 | $0.195 | 6,415.0 | -0.24% |
| Dec 12, 2025 | $37.33 | $36.67 | $0.6601 | 15,563.0 | -1.23% |
| Dec 11, 2025 | $37.21 | $36.54 | $0.6719 | 11,577.0 | +1.84% |
| Dec 10, 2025 | $36.89 | $35.94 | $0.9499 | 10,449.0 | +1.64% |
| Dec 09, 2025 | $36.01 | $35.82 | $0.19 | 8,276.0 | +0.53% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Fidelis Multi Factor Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Fidelis Multi Factor Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $36.91 | $35.74 | $1.16 | 393,882.0 | +3.08% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.33 | $35.54 | $1.79 | 577,431.0 | +0.22% |
| Nov, 2025 | $35.98 | $33.37 | $2.61 | 405,646.0 | +3.69% |
| Oct, 2025 | $35.46 | $33.36 | $2.10 | 269,660.0 | -0.70% |
| Sep, 2025 | $35.43 | $33.60 | $1.83 | 242,950.0 | +2.78% |
| Aug, 2025 | $34.22 | $31.27 | $2.95 | 279,891.0 | +6.58% |
| Jul, 2025 | $32.35 | $31.58 | $0.7699 | 303,876.0 | +0.42% |
| Jun, 2025 | $31.87 | $29.93 | $1.94 | 294,743.0 | +5.10% |
| May, 2025 | $30.54 | $27.86 | $2.68 | 246,790.0 | +8.91% |
| Apr, 2025 | $28.71 | $24.36 | $4.35 | 473,363.0 | -1.50% |
| Mar, 2025 | $30.07 | $27.65 | $2.42 | 143,868.0 | -6.04% |
| Feb, 2025 | $31.70 | $29.55 | $2.15 | 172,100.0 | -3.05% |
| Jan, 2025 | $31.72 | $29.46 | $2.26 | 671,477.0 | +4.91% |
Inspire Fidelis Multi Factor Etf Stock (FDLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.17 | $29.26 | $4.91 | 321,578.0 | -13.26% |
| Nov, 2024 | $34.39 | $31.18 | $3.21 | 128,263.0 | +9.80% |
| Oct, 2024 | $32.09 | $30.83 | $1.26 | 244,154.0 | -1.15% |
| Sep, 2024 | $31.47 | $29.20 | $2.27 | 394,133.0 | +0.02% |
| Aug, 2024 | $31.54 | $28.23 | $3.31 | 270,910.0 | +0.32% |
| Jul, 2024 | $31.70 | $29.41 | $2.29 | 261,646.0 | +5.95% |
| Jun, 2024 | $30.61 | $29.22 | $1.39 | 251,214.0 | -3.02% |
| May, 2024 | $31.03 | $29.15 | $1.88 | 218,164.0 | +4.89% |
| Apr, 2024 | $30.49 | $28.24 | $2.25 | 383,460.0 | -4.97% |
| Mar, 2024 | $30.59 | $29.45 | $1.14 | 187,263.0 | +3.15% |
| Feb, 2024 | $29.86 | $28.45 | $1.41 | 196,108.0 | +3.25% |
| Jan, 2024 | $29.33 | $27.88 | $1.45 | 220,201.0 | -2.09% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):