Get the Stockscreener App
10.14
1.50%
0.15
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 March 14, 2025, is $10.14.
- 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 $9.6696 on October 27, 2023. Since then, Foundations Dynamic Value Etf's stock price has risen over 4.86% to $10.14 now.
- The 52-week high stock price for FDVL is $13.28, representing a 30.97% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for FDVL is $9.99, indicating a -1.48% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $10.15 | $10.10 | $0.05 | 2,174.0 | +1.50% |
| Mar 13, 2025 | $10.11 | $9.99 | $0.12 | 1,322.0 | -0.79% |
| Mar 12, 2025 | $10.11 | $10.05 | $0.06 | 38,591.0 | -0.62% |
| Mar 11, 2025 | $10.16 | $10.09 | $0.0672 | 2,776.0 | -1.09% |
| Mar 10, 2025 | $10.34 | $10.24 | $0.095 | 803.0 | -1.29% |
| Mar 07, 2025 | $10.38 | $10.38 | $0.0008 | 5,165.0 | +0.95% |
| Mar 06, 2025 | $10.29 | $10.23 | $0.06 | 9,863.0 | -1.18% |
| Mar 05, 2025 | $10.40 | $10.31 | $0.0948 | 2,481.0 | +0.99% |
| Mar 04, 2025 | $10.30 | $10.30 | $0.00 | 2.00 | -1.72% |
| Mar 03, 2025 | $10.64 | $10.48 | $0.16 | 2,458.0 | -0.77% |
| Feb 28, 2025 | $10.56 | $10.48 | $0.0849 | 3,914.0 | +1.36% |
| Feb 27, 2025 | $10.58 | $10.42 | $0.1571 | 12,490.0 | -0.83% |
| Feb 26, 2025 | $10.62 | $10.51 | $0.11 | 3,172.0 | -0.28% |
| Feb 25, 2025 | $10.59 | $10.54 | $0.045 | 7,823.0 | -0.09% |
| Feb 24, 2025 | $10.64 | $10.55 | $0.0899 | 7,149.0 | -0.09% |
| Feb 21, 2025 | $10.73 | $10.56 | $0.17 | 8,719.0 | -1.86% |
| Feb 20, 2025 | $10.79 | $10.74 | $0.05 | 15,820.0 | -0.28% |
| Feb 19, 2025 | $10.80 | $10.78 | $0.02 | 766.0 | +0.09% |
| Feb 18, 2025 | $10.78 | $10.75 | $0.03 | 3,467.0 | +0.56% |
| Feb 14, 2025 | $10.78 | $10.72 | $0.06 | 10,160.0 | -0.32% |
| Feb 13, 2025 | $10.75 | $10.67 | $0.0848 | 2,554.0 | +1.06% |
| Feb 12, 2025 | $10.64 | $10.59 | $0.0525 | 6,132.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $10.64 | $9.99 | $0.65 | 65,635.0 | -4.02% |
| 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% |
1.33%
Cap:
|
Volume (24h):