Get the Stockscreener App
9.4799
0.63%
0.0589
Foundations Dynamic Income Etf Stock (FDTB) Price History
The historical daily chart and data for Foundations Dynamic Income Etf stock (FDTB), show that the latest closing stock price as of March 19, 2025, is $9.4799.
- Foundations Dynamic Income Etf all-time high stock price is $10.76, occurred on January 26, 2024.
- The lowest Foundations Dynamic Income Etf stock price recorded was $8.935 on August 29, 2024. Since then, Foundations Dynamic Income Etf's stock price has risen over 6.10% to $9.4799 now.
- The 52-week high stock price for FDTB is $9.8402, representing a 3.80% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for FDTB is $8.935, indicating a -5.75% decrease from the current share price, occurred on August 29, 2024.
The table below shows more information about FDTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $9.46 | $9.44 | $0.02 | 2,593.0 | +0.31% |
| Mar 18, 2025 | $9.45 | $9.42 | $0.029 | 1,449.0 | -0.31% |
| Mar 17, 2025 | $9.45 | $9.45 | $0.00 | 102.0 | +0.00% |
| Mar 14, 2025 | $9.45 | $9.45 | $0.00 | 1,632.0 | -0.21% |
| Mar 13, 2025 | $9.47 | $9.47 | $0.00 | 1,307.0 | +0.21% |
| Mar 12, 2025 | $9.48 | $9.45 | $0.03 | 229,389.0 | -0.12% |
| Mar 11, 2025 | $9.49 | $9.46 | $0.0298 | 3,695.0 | -0.15% |
| Mar 10, 2025 | $9.47 | $9.47 | $0.00 | 575.0 | -0.04% |
| Mar 07, 2025 | $9.48 | $9.45 | $0.029 | 3,162.0 | +0.15% |
| Mar 06, 2025 | $9.48 | $9.46 | $0.014 | 784.0 | +0.00% |
| Mar 05, 2025 | $9.47 | $9.45 | $0.02 | 15,451.0 | +0.05% |
| Mar 04, 2025 | $9.46 | $9.46 | $0.00 | 300.0 | +0.00% |
| Mar 03, 2025 | $9.47 | $9.46 | $0.010 | 1,160.0 | +0.00% |
| Feb 28, 2025 | $9.46 | $9.45 | $0.01 | 1,564.0 | +0.17% |
| Feb 27, 2025 | $9.45 | $9.44 | $0.010 | 3,809.0 | +0.04% |
| Feb 26, 2025 | $9.44 | $9.44 | $0.00 | 3,059.0 | -0.05% |
| Feb 25, 2025 | $9.45 | $9.44 | $0.010 | 1,712.0 | +0.16% |
| Feb 24, 2025 | $9.44 | $9.43 | $0.010 | 1,303.0 | +0.00% |
| Feb 21, 2025 | $9.43 | $9.43 | $0.00 | 756.0 | +0.11% |
| Feb 20, 2025 | $9.43 | $9.42 | $0.010 | 2,192.0 | -0.09% |
| Feb 19, 2025 | $9.43 | $9.41 | $0.0189 | 112.0 | +0.09% |
Foundations Dynamic Income Etf Stock (FDTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Foundations Dynamic Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Foundations Dynamic Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Foundations Dynamic Income Etf Stock (FDTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $9.49 | $9.42 | $0.0689 | 264,192.0 | -0.11% |
| Feb, 2025 | $9.46 | $9.40 | $0.06 | 26,808.0 | +0.54% |
| Jan, 2025 | $9.42 | $9.35 | $0.07 | 161,267.0 | +0.47% |
Foundations Dynamic Income Etf Stock (FDTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.48 | $9.31 | $0.169 | 669,739.0 | -0.95% |
| Nov, 2024 | $9.46 | $9.34 | $0.115 | 340,912.0 | +0.59% |
| Oct, 2024 | $9.66 | $9.28 | $0.38 | 957,139.0 | -2.21% |
| Sep, 2024 | $9.84 | $9.58 | $0.2602 | 521,811.0 | +0.77% |
| Aug, 2024 | $9.64 | $8.94 | $0.7065 | 662,524.0 | +1.64% |
| Jul, 2024 | $9.38 | $8.95 | $0.435 | 1,202,875.0 | +1.35% |
| Jun, 2024 | $9.46 | $9.26 | $0.195 | 446,042.0 | -1.49% |
| May, 2024 | $9.61 | $9.36 | $0.25 | 817,835.0 | -1.67% |
| Apr, 2024 | $9.62 | $9.53 | $0.09 | 491,873.0 | -1.75% |
| Mar, 2024 | $9.97 | $9.65 | $0.32 | 792,319.0 | -0.71% |
| Feb, 2024 | $10.25 | $9.72 | $0.53 | 772,406.0 | -2.49% |
| Jan, 2024 | $10.76 | $9.80 | $0.96 | 1,077,731.0 | -1.14% |
Foundations Dynamic Income Etf Stock (FDTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.30 | $10.13 | $0.1695 | 50,421.0 | +0.45% |
| Nov, 2023 | $10.12 | $10.06 | $0.06 | 183.0 | +0.70% |
| Oct, 2023 | $10.05 | $10.02 | $0.03 | 260.0 | +0.00% |
0.56%
Cap:
|
Volume (24h):