Free Trial

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

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free FDCE Stock Alerts
$11.72
+0.08 (+0.69%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOwnership

Foundations Dynamic Core ETF Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
+3.99%
3 Month
Performance
+2.09%
6 Month
Performance
+11.94%
Year-To-Date
Performance
+5.06%
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

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

FDCE Stock Chart for Friday, May, 31, 2024

FDCE Chart by TradingView

Foundations Dynamic Core ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$11.64$11.72
+0.69%		$11.72$11.635,398 shs$1.17 million
05/30/2024$11.64$11.64$11.64$11.621,085 shs$1.16 million
05/29/2024$11.73$11.64
-0.77%		$11.67$11.63709,337 shs$1.16 million
05/28/2024$11.73$11.73$11.79$11.72904 shs$1.17 million
05/27/2024$11.73$11.73
+0.03%		$11.74$11.691,000 shs$1.17 million
05/24/2024$11.62$11.73
+0.95%		$11.74$11.691,058 shs$1.17 million
05/23/2024$11.78$11.62
-1.36%		$11.76$11.605,415 shs$1.16 million
05/22/2024$11.84$11.78
-0.51%		$11.84$11.737,083 shs$1.18 million
05/21/2024$11.80$11.84
+0.34%		$11.84$11.803,969 shs$1.18 million
05/20/2024$11.80$11.80$11.85$11.803,920 shs$1.18 million
05/17/2024$11.82$11.80
-0.17%		$11.80$11.781,439 shs$1.18 million
05/16/2024$11.81$11.82
+0.08%		$11.85$11.82706,659 shs$1.18 million
05/15/2024$11.74$11.81
+0.60%		$11.81$11.78223 shs$1.18 million
05/14/2024$11.67$11.74
+0.64%		$11.74$11.72196 shs$1.17 million
05/13/2024$11.67$11.67$11.70$11.67111 shs$1.17 million
05/10/2024$11.67$11.66
-0.04%		$11.67$11.66119 shs$1.17 million
05/09/2024$11.60$11.67
+0.56%		$11.67$11.651,835 shs$1.17 million
05/08/2024$11.60$11.60
-0.01%		$11.60$11.57107 shs$1.16 million
05/07/2024$11.58$11.60
+0.18%		$11.62$11.60103 shs$1.16 million
05/06/2024$11.48$11.58
+0.92%		$11.58$11.5818 shs$1.16 million
05/03/2024$11.35$11.48
+1.15%		$11.48$11.46145 shs$1.15 million
05/02/2024$11.25$11.35
+0.89%		$11.35$11.25128 shs$1.14 million
05/01/2024$11.27$11.25
-0.18%		$11.29$11.241,530 shs$1.13 million
04/30/2024$11.43$11.27
-1.40%		$11.38$11.27102 shs$1.13 million
04/29/2024$11.39$11.43
+0.39%		$11.43$11.41546 shs$1.14 million
04/26/2024$11.29$11.39
+0.89%		$11.39$11.39202 shs$1.14 million
04/25/2024$11.36$11.29
-0.62%		$11.29$11.221,500 shs$1.13 million
04/24/2024$11.36$11.36$11.36$11.32422 shs$1.14 million
04/23/2024$11.22$11.36
+1.25%		$11.36$11.333,281 shs$1.14 million
04/22/2024$11.13$11.22
+0.81%		$11.26$11.16830 shs$0.00
04/19/2024$11.15$11.13
-0.18%		$11.18$11.13502 shs$0.00
04/18/2024$11.16$11.15
-0.09%		$11.24$11.15609 shs$0.00
04/17/2024$11.22$11.16
-0.53%		$11.24$11.143,061 shs$0.00
04/16/2024$11.28$11.22
-0.53%		$11.25$11.212,342 shs$0.00
04/15/2024$11.38$11.28
-0.87%		$11.44$11.252,381 shs$0.00
04/12/2024$11.54$11.38
-1.39%		$11.45$11.355,596 shs$0.00
04/11/2024$11.48$11.54
+0.52%		$11.54$11.45282 shs$0.00
04/10/2024$11.64$11.48
-1.37%		$11.53$11.4512,704 shs$0.00
04/09/2024$11.63$11.64
+0.09%		$11.65$11.57715,381 shs$0.00
04/08/2024$11.61$11.63
+0.13%		$11.65$11.63177 shs$0.00
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$11.49$11.61
+1.04%		$11.64$11.538,147 shs$0.00
04/04/2024$11.65$11.49
-1.37%		$11.76$11.482,699 shs$0.00
04/03/2024$11.62$11.65
+0.26%		$11.67$11.656,882 shs$0.00
04/02/2024$11.74$11.62
-1.02%		$11.64$11.5718,817 shs$0.00
04/01/2024$11.81$11.74
-0.56%		$11.76$11.7415,597 shs$0.00
03/29/2024$11.81$11.81
-0.03%		$11.81$11.793,353 shs$0.00
03/28/2024$11.76$11.81
+0.43%		$11.81$11.793,353 shs$0.00
03/27/2024$11.63$11.76
+1.12%		$11.76$11.70681,036 shs$0.00
03/26/2024$11.65$11.63
-0.19%		$11.67$11.63465 shs$0.00
03/25/2024$11.68$11.65
-0.20%		$11.67$11.65427 shs$0.00
03/22/2024$11.74$11.68
-0.51%		$11.70$11.663,694 shs$0.00
03/21/2024$11.65$11.74
+0.77%		$11.75$11.741,111 shs$0.00
03/20/2024$11.54$11.65
+0.95%		$11.65$11.54703,921 shs$0.00
03/19/2024$11.48$11.54
+0.52%		$11.54$11.511,331 shs$0.00
03/18/2024$11.47$11.48
+0.10%		$11.51$11.481,529 shs$0.00
03/15/2024$11.49$11.47
-0.17%		$11.48$11.4313,033 shs$0.00
03/14/2024$11.57$11.49
-0.69%		$11.54$11.494,253 shs$0.00
03/13/2024$11.57$11.57$11.59$11.572,660 shs$0.00
03/12/2024$11.50$11.57
+0.61%		$11.58$11.5110,279 shs$0.00
03/11/2024$11.55$11.50
-0.40%		$11.53$11.475,852 shs$0.00
03/08/2024$11.60$11.55
-0.43%		$11.64$11.554,306 shs$0.00
03/07/2024$11.51$11.60
+0.78%		$11.61$11.5817,473 shs$0.00
03/06/2024$11.43$11.51
+0.70%		$11.51$11.483,786 shs$0.00
03/05/2024$11.52$11.43
-0.78%		$11.50$11.4215,950 shs$0.00
03/04/2024$11.56$11.52
-0.35%		$11.56$11.52439 shs$0.00
03/01/2024$11.48$11.56
+0.70%		$11.56$11.5020,234 shs$0.00
02/29/2024$11.41$11.48
+0.61%		$11.48$11.46948 shs$0.00

Related Companies:
This page (NYSEARCA:FDCE) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro