Get the Stockscreener App
32.67
0.44%
-0.145
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History
The historical daily chart and data for Cambria Foreign Shareholder Yield ETF stock (FYLD), show that the latest closing stock price as of December 12, 2025, is $32.67.
- Cambria Foreign Shareholder Yield ETF all-time high stock price is $32.90, occurred on December 11, 2025.
- The lowest Cambria Foreign Shareholder Yield ETF stock price recorded was $14.12 on March 18, 2020. Since then, Cambria Foreign Shareholder Yield ETF's stock price has risen over 131.39% to $32.67 now.
- The 52-week high stock price for FYLD is $32.90, representing a 0.70% increase from the current share price, occurred on December 11, 2025.
- The 52-week low stock price for FYLD is $23.17, indicating a -29.08% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cambria Foreign Shareholder Yield ETF (FYLD) stock in the beginning of 2024 was $27.48. The stock closed the year at $24.27, a loss of over -11.68% for the year.
The table below shows more information about FYLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $32.87 | $32.56 | $0.3098 | 44,324.0 | -0.44% |
| Dec 11, 2025 | $32.90 | $32.68 | $0.22 | 28,294.0 | +0.57% |
| Dec 10, 2025 | $32.74 | $32.34 | $0.4003 | 21,150.0 | +0.60% |
| Dec 09, 2025 | $32.58 | $32.38 | $0.20 | 34,457.0 | -0.29% |
| Dec 08, 2025 | $32.61 | $32.46 | $0.15 | 24,407.0 | -0.06% |
| Dec 05, 2025 | $32.69 | $32.52 | $0.1699 | 65,120.0 | -0.15% |
| Dec 04, 2025 | $32.64 | $32.53 | $0.11 | 33,026.0 | +0.15% |
| Dec 03, 2025 | $32.57 | $32.30 | $0.2699 | 22,655.0 | +0.84% |
| Dec 02, 2025 | $32.31 | $32.13 | $0.185 | 29,468.0 | -0.12% |
| Dec 01, 2025 | $32.42 | $32.29 | $0.13 | 17,756.0 | +0.25% |
| Nov 28, 2025 | $32.35 | $32.05 | $0.30 | 21,190.0 | +0.69% |
| Nov 26, 2025 | $32.17 | $31.76 | $0.408 | 54,921.0 | +0.63% |
| Nov 25, 2025 | $31.83 | $31.56 | $0.27 | 41,722.0 | +1.02% |
| Nov 24, 2025 | $31.55 | $31.36 | $0.19 | 19,452.0 | -0.10% |
| Nov 21, 2025 | $31.54 | $31.16 | $0.3792 | 104,646.0 | +0.73% |
| Nov 20, 2025 | $31.67 | $31.13 | $0.54 | 174,388.0 | -0.67% |
| Nov 19, 2025 | $31.55 | $31.33 | $0.22 | 240,048.0 | -0.16% |
| Nov 18, 2025 | $31.56 | $31.29 | $0.27 | 20,672.0 | -0.38% |
| Nov 17, 2025 | $31.92 | $31.54 | $0.38 | 38,779.0 | -0.94% |
| Nov 14, 2025 | $32.00 | $31.66 | $0.339 | 20,321.0 | +0.28% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cambria Foreign Shareholder Yield ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FYLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cambria Foreign Shareholder Yield ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.90 | $32.13 | $0.77 | 364,981.0 | +1.33% |
| Nov, 2025 | $32.35 | $30.66 | $1.69 | 983,135.0 | +4.17% |
| Oct, 2025 | $31.53 | $30.32 | $1.21 | 653,771.0 | -0.77% |
| Sep, 2025 | $32.09 | $30.57 | $1.52 | 911,467.0 | +0.52% |
| Aug, 2025 | $31.54 | $29.36 | $2.18 | 1,224,627.0 | +4.62% |
| Jul, 2025 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| Jun, 2025 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| May, 2025 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| Apr, 2025 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| Mar, 2025 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| Feb, 2025 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| Jan, 2025 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| Nov, 2024 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| Oct, 2024 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| Sep, 2024 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| Aug, 2024 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| Jul, 2024 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| Jun, 2024 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| May, 2024 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| Apr, 2024 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| Mar, 2024 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| Feb, 2024 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| Jan, 2024 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF Stock (FYLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| Nov, 2023 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| Oct, 2023 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| Sep, 2023 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| Aug, 2023 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| Jul, 2023 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| Jun, 2023 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| May, 2023 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| Apr, 2023 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| Mar, 2023 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| Feb, 2023 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| Jan, 2023 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
0.33%
Cap:
|
Volume (24h):