Free Trial

Foundations Dynamic Core ETF (FDCE) Chart & Stock Price History

$12.35
-0.25 (-1.98%)
(As of 10/31/2024 ET)

Foundations Dynamic Core ETF Stock Price Performance

5 Day
Performance
-1.75%
1 Month
Performance
-1.98%
3 Month
Performance
+0.24%
6 Month
Performance
+9.58%
Year-To-Date
Performance
+10.71%
1 Year
Performance
+26.93%
Receive FDCE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Foundations Dynamic Core ETF and its competitors with MarketBeat's FREE daily newsletter

FDCE Stock Chart for Thursday, October, 31, 2024

Foundations Dynamic Core ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$12.64$12.60
-0.32%
$12.71$12.6010,802 shs$1.26 million
10/29/2024$12.66$12.64
-0.16%
$12.67$12.6476,114 shs$1.26 million
10/28/2024$12.57$12.66
+0.72%
$12.71$12.662,681 shs$1.27 million
10/25/2024$12.60$12.57
-0.24%
$12.71$12.571,300 shs$1.26 million
10/24/2024$12.56$12.60
+0.32%
$12.60$12.5810,009 shs$1.26 million
10/23/2024$12.69$12.56
-1.02%
$12.58$12.56664 shs$1.26 million
10/22/2024$12.75$12.69
-0.47%
$12.72$12.672,499 shs$1.27 million
10/21/2024$12.81$12.75
-0.47%
$12.78$12.7258,308 shs$1.28 million
10/18/2024$12.79$12.81
+0.16%
$12.84$12.81467,964 shs$1.28 million
10/17/2024$12.80$12.79
-0.08%
$12.83$12.791,760 shs$1.28 million
10/16/2024$12.73$12.80
+0.58%
$12.82$12.804,241 shs$1.28 million
10/15/2024$12.76$12.73
-0.27%
$12.78$12.73530 shs$1.27 million
10/14/2024$12.68$12.76
+0.63%
$12.78$12.74489,652 shs$1.28 million
10/11/2024$12.56$12.68
+0.96%
$12.69$12.655,634 shs$1.27 million
10/10/2024$12.59$12.56
-0.24%
$12.56$12.532,884 shs$1.26 million
10/09/2024$12.51$12.59
+0.64%
$12.61$12.574,007 shs$1.26 million
10/08/2024$12.43$12.51
+0.64%
$12.53$12.486,725 shs$1.25 million
10/07/2024$12.55$12.43
-0.96%
$12.45$12.42848 shs$1.24 million
10/04/2024$12.42$12.55
+1.01%
$12.55$12.522,171 shs$1.26 million
10/03/2024$12.47$12.42
-0.37%
$12.47$12.42655 shs$1.24 million
10/02/2024$12.46$12.47
+0.08%
$12.48$12.46716 shs$1.25 million
10/01/2024$12.60$12.46
-1.11%
$12.52$12.448,950 shs$1.25 million
09/30/2024$12.55$12.60
+0.40%
$12.60$12.55845 shs$1.26 million
09/27/2024$12.56$12.55
-0.05%
$12.55$12.54312 shs$1.26 million
09/26/2024$12.48$12.56
+0.61%
$12.56$12.546,757 shs$1.26 million
09/25/2024$12.56$12.48
-0.64%
$12.49$12.482,308 shs$1.25 million
09/24/2024$12.53$12.56
+0.24%
$12.56$12.542,727 shs$1.26 million
09/23/2024$12.52$12.53
+0.11%
$12.56$12.5379,075 shs$1.25 million
09/20/2024$12.59$12.52
-0.56%
$12.52$12.50121 shs$1.25 million
09/19/2024$12.36$12.59
+1.86%
$12.59$12.574,944 shs$1.26 million
09/18/2024$12.37$12.36
-0.08%
$12.42$12.361,597 shs$1.24 million
09/17/2024$12.33$12.37
+0.32%
$12.37$12.353,008 shs$1.24 million
09/16/2024$12.32$12.33
+0.06%
$12.34$12.331,282 shs$1.23 million
09/13/2024$12.17$12.32
+1.23%
$12.32$12.31510 shs$1.23 million
09/12/2024$12.05$12.17
+1.00%
$12.19$12.133,980 shs$1.22 million
09/11/2024$12.00$12.05
+0.42%
$12.05$11.993,124 shs$1.21 million
09/10/2024$11.98$12.00
+0.17%
$12.00$11.946,415 shs$1.20 million
09/09/2024$11.89$11.98
+0.76%
$11.98$11.98176 shs$1.20 million
09/06/2024$12.08$11.89
-1.57%
$11.90$11.89387 shs$1.19 million
09/05/2024$12.14$12.08
-0.49%
$12.11$12.061,455 shs$1.21 million
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/04/2024$12.16$12.14
-0.16%
$12.15$12.094,648 shs$1.21 million
09/03/2024$12.45$12.16
-2.33%
$12.24$12.162,932 shs$1.22 million
09/02/2024$12.45$12.45$12.45$12.36800 shs$1.25 million
08/30/2024$12.33$12.45
+0.97%
$12.45$12.36876 shs$1.25 million
08/29/2024$12.32$12.33
+0.08%
$12.41$12.33170 shs$1.23 million
08/28/2024$12.36$12.32
-0.32%
$12.37$12.302,395 shs$1.23 million
08/27/2024$12.38$12.36
-0.16%
$12.38$12.361,570 shs$1.24 million
08/26/2024$12.41$12.38
-0.24%
$12.47$12.38453 shs$1.24 million
08/23/2024$12.20$12.41
+1.72%
$12.42$12.341,799 shs$1.24 million
08/22/2024$12.29$12.20
-0.73%
$12.28$12.204,526 shs$1.22 million
08/21/2024$12.23$12.29
+0.53%
$12.29$12.242,718 shs$1.23 million
08/20/2024$12.28$12.23
-0.43%
$12.27$12.234,560 shs$1.22 million
08/19/2024$12.17$12.28
+0.88%
$12.28$12.194,680 shs$1.23 million
08/16/2024$12.14$12.17
+0.25%
$12.18$12.17500 shs$1.22 million
08/15/2024$11.95$12.14
+1.59%
$12.17$12.082,142 shs$1.21 million
08/14/2024$11.94$11.95
+0.08%
$11.96$11.9110,112 shs$1.20 million
08/13/2024$11.75$11.94
+1.62%
$11.94$11.86827 shs$1.19 million
08/12/2024$11.81$11.75
-0.54%
$11.77$11.75206 shs$1.18 million
08/09/2024$11.78$11.81
+0.25%
$11.81$11.771,102 shs$1.18 million
08/08/2024$11.55$11.78
+1.99%
$11.78$11.72762 shs$1.18 million
08/07/2024$11.65$11.55
-0.86%
$11.76$11.553,424 shs$1.16 million
08/06/2024$11.52$11.65
+1.13%
$11.69$11.64278 shs$1.17 million
08/05/2024$11.85$11.52
-2.80%
$11.64$11.472,576 shs$1.15 million
08/02/2024$12.11$11.85
-2.13%
$11.85$11.802,476 shs$1.19 million
08/01/2024$12.32$12.11
-1.70%
$12.15$12.067,967 shs$1.21 million
07/31/2024$12.19$12.32
+1.07%
$12.44$12.328,081 shs$1.23 million
07/30/2024$12.20$12.19
-0.08%
$12.23$12.156,529 shs$1.22 million


This page (NYSEARCA:FDCE) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners