Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Foundations Dynamic Growth ETF (FDGR)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

11.87

+0.00

(+0.04%)

At close: 03:00PM EDT

12.09

+0.22

(+1.89%)

After hours:

05:05PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	11.91	11.91	11.86	11.87	11.87	700
09 May 2024	11.83	11.86	11.82	11.86	11.86	300
08 May 2024	11.83	11.83	11.83	11.83	11.83	100
07 May 2024	11.84	11.85	11.84	11.85	11.85	900
06 May 2024	11.83	11.83	11.82	11.83	11.83	1,200
03 May 2024	11.69	11.71	11.69	11.71	11.71	2,200
02 May 2024	11.41	11.52	11.41	11.52	11.52	200
01 May 2024	11.39	11.43	11.39	11.40	11.40	400
30 Apr 2024	11.61	11.61	11.44	11.44	11.44	100
29 Apr 2024	11.63	11.63	11.62	11.62	11.62	300
26 Apr 2024	11.59	11.62	11.59	11.60	11.60	200
25 Apr 2024	11.31	11.41	11.31	11.41	11.41	200
24 Apr 2024	11.53	11.53	11.48	11.48	11.48	100
23 Apr 2024	11.45	11.47	11.41	11.47	11.47	6,800
22 Apr 2024	11.25	11.30	11.25	11.30	11.30	100
19 Apr 2024	11.20	11.20	11.20	11.20	11.20	100
18 Apr 2024	11.51	11.52	11.40	11.40	11.40	300
17 Apr 2024	11.62	11.62	11.46	11.48	11.48	11,500
16 Apr 2024	11.56	11.59	11.54	11.55	11.55	4,000
15 Apr 2024	11.83	11.84	11.58	11.58	11.58	6,900
12 Apr 2024	11.85	11.85	11.76	11.76	11.76	10,500
11 Apr 2024	11.79	11.94	11.79	11.94	11.94	100
10 Apr 2024	11.76	11.81	11.76	11.80	11.80	2,100
09 Apr 2024	11.88	11.88	11.78	11.87	11.87	1,393,400
08 Apr 2024	11.91	11.91	11.86	11.87	11.87	1,000
05 Apr 2024	11.85	11.91	11.84	11.88	11.88	15,300
04 Apr 2024	11.98	12.01	11.74	11.74	11.74	26,000
03 Apr 2024	11.91	11.91	11.87	11.87	11.87	13,700
02 Apr 2024	11.82	11.85	11.78	11.84	11.84	38,300
01 Apr 2024	11.98	11.98	11.92	11.97	11.97	31,600
28 Mar 2024	11.99	12.00	11.97	11.99	11.99	14,000
27 Mar 2024	11.93	11.99	11.92	11.99	11.99	1,332,800
26 Mar 2024	12.00	12.00	11.93	11.93	11.93	500
25 Mar 2024	11.99	11.99	11.97	11.97	11.97	700
22 Mar 2024	11.99	12.02	11.98	12.02	12.02	2,000
21 Mar 2024	12.05	12.06	12.00	12.00	12.00	4,100
20 Mar 2024	11.89	11.98	11.86	11.98	11.98	1,370,700
19 Mar 2024	11.78	11.88	11.78	11.88	11.88	2,000
18 Mar 2024	11.88	11.88	11.82	11.82	11.82	7,900
15 Mar 2024	11.80	11.80	11.72	11.73	11.73	5,100
14 Mar 2024	11.86	11.87	11.84	11.85	11.85	2,600
13 Mar 2024	11.89	11.90	11.89	11.89	11.89	5,800
12 Mar 2024	11.88	11.91	11.83	11.91	11.91	19,000
11 Mar 2024	11.74	11.76	11.71	11.73	11.73	7,700
08 Mar 2024	11.88	11.88	11.83	11.83	11.83	3,400
07 Mar 2024	11.92	11.93	11.91	11.92	11.92	26,000
06 Mar 2024	11.81	11.82	11.75	11.77	11.77	8,400
05 Mar 2024	11.78	11.78	11.67	11.71	11.71	21,700
04 Mar 2024	11.90	11.94	11.90	11.90	11.90	1,700
01 Mar 2024	11.81	11.94	11.81	11.93	11.93	31,100
29 Feb 2024	11.80	11.84	11.80	11.84	11.84	2,000
28 Feb 2024	11.74	11.76	11.73	11.73	11.73	1,298,400
27 Feb 2024	11.73	11.77	11.73	11.77	11.77	1,100
26 Feb 2024	11.75	11.77	11.74	11.75	11.75	3,100
23 Feb 2024	11.78	11.78	11.75	11.77	11.77	67,600
22 Feb 2024	11.72	11.77	11.70	11.77	11.77	1,282,100
21 Feb 2024	11.41	11.47	11.41	11.47	11.47	8,000
20 Feb 2024	11.50	11.50	11.44	11.49	11.49	2,600
16 Feb 2024	11.71	11.71	11.61	11.61	11.61	7,600
15 Feb 2024	11.65	11.70	11.63	11.69	11.69	18,700
14 Feb 2024	11.87	11.87	11.57	11.68	11.68	66,900
13 Feb 2024	11.49	11.59	11.49	11.56	11.56	36,400
12 Feb 2024	11.81	11.84	11.75	11.75	11.75	24,300
09 Feb 2024	11.78	11.80	11.78	11.80	11.80	200
08 Feb 2024	11.66	11.68	11.66	11.66	11.66	3,600
07 Feb 2024	11.61	11.63	11.61	11.63	11.63	1,400
06 Feb 2024	11.45	11.51	11.45	11.51	11.51	17,100
05 Feb 2024	11.75	11.75	11.42	11.50	11.50	13,300
02 Feb 2024	11.47	11.52	11.47	11.52	11.52	200
01 Feb 2024	11.26	11.30	11.26	11.30	11.30	600
31 Jan 2024	11.30	11.30	11.17	11.17	11.17	17,800
30 Jan 2024	11.41	11.43	11.40	11.40	11.40	7,900
29 Jan 2024	11.37	11.47	11.37	11.47	11.47	1,800
26 Jan 2024	11.90	11.90	11.33	11.35	11.35	66,400
25 Jan 2024	11.35	11.35	11.31	11.35	11.35	832,400
24 Jan 2024	11.39	11.39	11.32	11.34	11.34	4,600
23 Jan 2024	11.31	11.31	11.30	11.31	11.31	17,700
22 Jan 2024	11.29	11.29	11.28	11.29	11.29	197,600
19 Jan 2024	11.14	11.25	11.14	11.25	11.25	600
18 Jan 2024	11.03	11.10	11.01	11.10	11.10	34,200
17 Jan 2024	10.96	10.98	10.94	10.98	10.98	9,100
16 Jan 2024	10.99	11.02	10.99	11.02	11.02	200
12 Jan 2024	11.03	11.04	11.03	11.04	11.04	77,800
11 Jan 2024	10.97	11.04	10.97	11.04	11.04	18,300
10 Jan 2024	11.02	11.02	11.02	11.02	11.02	200
09 Jan 2024	10.93	10.93	10.93	10.93	10.93	800
08 Jan 2024	10.92	10.92	10.92	10.92	10.92	100
05 Jan 2024	10.77	10.77	10.73	10.73	10.73	800
04 Jan 2024	10.71	10.71	10.71	10.71	10.71	100
03 Jan 2024	10.80	10.80	10.74	10.74	10.74	12,800
02 Jan 2024	10.87	10.87	10.87	10.87	10.87	100
29 Dec 2023	11.13	11.13	11.13	11.13	11.13	100
28 Dec 2023	11.18	11.18	11.18	11.18	11.18	1,500
27 Dec 2023	11.17	11.17	11.17	11.17	11.17	200
26 Dec 2023	11.16	11.16	11.16	11.16	11.16	100
26 Dec 2023	0.012 Dividend
22 Dec 2023	11.14	11.17	11.14	11.14	11.12	3,200
21 Dec 2023	11.13	11.13	11.13	11.13	11.11	100
20 Dec 2023	11.02	11.02	11.02	11.02	11.01	100
19 Dec 2023	11.15	11.15	11.15	11.15	11.13	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,243.59+14.48(+0.04%)

HANG SENG19,063.17+99.49(+0.52%)

CRUDE OIL78.07-0.19(-0.24%)

GOLD FUTURES2,364.10-10.90(-0.46%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,645.22+15.30(+0.03%)

Family-run Stilton maker on Brexit and copycats

Foundations Dynamic Growth ETF (FDGR)

NIKKEI 225
38,243.59
+14.48(+0.04%)

HANG SENG
19,063.17
+99.49(+0.52%)

CRUDE OIL
78.07
-0.19(-0.24%)

GOLD FUTURES
2,364.10
-10.90(-0.46%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,645.22
+15.30(+0.03%)