Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Founder-Led ETF Shares FDRS

Full chart Compare
Set alert

Price alert · FDRS

All alert types
23.93 USD -0.16 (-0.66%)

Regular-session close

23.93 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

23.71 Day range 23.93
19.37 52-week range 26.80
YTD
-2.05%
1 year
-3.12%

FDRS price history

FDRS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.7123.9323.7123.93-0.16-0.66%2,100
Nov 12, 202622.3824.2322.3824.09-0.25-1.03%800
Nov 11, 202624.4424.4424.3224.34+0.46+1.93%1,800
Nov 10, 202623.7323.8823.7323.88-0.23-0.95%1,200
Nov 9, 202623.5424.1723.5424.11+0.81+3.48%8,900
Nov 6, 202623.3023.3023.3023.30+0.51+2.24%200
Nov 5, 202623.9323.9322.7722.79-1.62-6.64%11,900
Nov 4, 202624.3924.4124.3924.41+0.19+0.78%40,800
Nov 3, 202624.2224.2224.2224.22+0.15+0.62%400
Nov 2, 202624.0724.0724.0724.07-0.13-0.54%600
Oct 30, 202624.0124.3424.0124.20-0.94-3.74%8,600
Oct 29, 202625.1425.1425.1425.14-0.19-0.75%300
Oct 28, 202625.1825.3325.1825.33-0.10-0.39%1,300
Oct 27, 202625.1825.4625.1825.43+0.38+1.52%1,700
Oct 26, 202624.8825.0524.8825.05+0.24+0.97%300
Oct 23, 202624.6824.8924.6824.81+0.03+0.12%1,100
Oct 22, 202624.9024.9524.6924.78-0.81-3.17%37,000
Oct 21, 202625.4525.5925.4525.59+0.53+2.11%2,100
Oct 20, 202624.7525.1324.7525.06+0.09+0.36%900
Oct 19, 202624.7924.9724.7924.97+0.39+1.59%2,400
Oct 16, 202624.8224.8224.5624.58-1.04-4.06%109,200
Oct 15, 202624.9125.6224.9125.62+0.15+0.59%700
Oct 14, 202625.7325.7325.4225.47-1.04-3.92%7,200
Oct 13, 202626.5126.5126.5126.51-0.04-0.15%200
Oct 12, 202626.5326.5526.5326.55-0.25-0.93%800
Oct 9, 202626.8026.8026.8026.80+0.65+2.49%3,300
Oct 8, 202626.1026.1726.0926.15-0.28-1.06%306,700
Oct 7, 202626.3626.4426.3626.43-0.36-1.34%1,600
Oct 6, 202626.9126.9126.7026.79+0.34+1.29%437,900
Oct 5, 202626.4726.5326.4426.45+0.28+1.07%27,000
Oct 2, 202626.1426.1726.0926.17+0.32+1.24%196,300
Oct 1, 202625.8025.8525.8025.85+0.13+0.51%200,800
Sep 30, 202625.8325.8325.7225.72-0.03-0.12%5,100
Sep 29, 202625.7925.7925.6625.75+0.23+0.90%1,300
Sep 28, 202626.0026.0025.5225.52-0.52-2.00%55,300
Sep 25, 202626.1326.1326.0426.04-0.22-0.84%1,400
Sep 24, 202626.0126.3026.0126.26+0.16+0.61%1,004,800
Sep 23, 202626.2026.2026.0826.10-0.13-0.50%2,400
Sep 22, 202626.2126.2326.2126.23+0.04+0.15%10,100
Sep 21, 202625.7926.1925.7926.19+1.03+4.09%25,800
Sep 18, 202625.2325.2325.0825.16-0.19-0.75%7,300
Sep 17, 202625.2525.3525.2525.35+0.46+1.85%59,000
Sep 16, 202624.6824.9124.6824.89+0.06+0.24%3,600
Sep 15, 202624.9925.0524.8124.83-0.21-0.84%7,100
Sep 14, 202624.7625.0424.7625.04+0.12+0.48%6,900
Sep 11, 202624.9024.9224.8624.92+0.32+1.30%7,700
Sep 10, 202624.7024.8824.5924.60-0.42-1.68%13,800
Sep 9, 202625.0225.0225.0225.02-0.04-0.16%900
Sep 8, 202625.1525.2625.0625.06-0.18-0.71%155,500
Sep 4, 202625.3625.3625.2425.24-0.28-1.10%1,600
Sep 3, 202625.0625.5225.0625.52+1.01+4.12%15,900
Sep 2, 202624.4124.5724.4124.51+0.07+0.29%16,800
Sep 1, 202624.7424.7624.4424.44-0.66-2.63%13,700
Aug 31, 202624.9925.2024.9925.10+0.08+0.32%518,900
Aug 28, 202625.3325.3725.0225.02-0.39-1.53%1,300
Aug 27, 202624.9425.4124.9425.41+0.92+3.76%32,100
Aug 26, 202624.4724.4924.4724.49+0.09+0.37%9,500
Aug 25, 202624.4024.4024.4024.40+0.25+1.04%300
Aug 24, 202624.3624.3624.1024.15-0.30-1.23%16,700
Aug 21, 202624.4524.4524.4524.45+0.43+1.79%100
Aug 20, 202624.1324.1324.0024.02-0.24-0.99%1,400
Aug 19, 202624.2324.2623.9624.26+0.05+0.21%16,700
Aug 18, 202624.3324.3324.2124.21-0.47-1.90%30,600
Aug 17, 202625.0025.0024.6824.68-0.32-1.28%9,300
Aug 14, 202625.3925.4725.0025.00-0.35-1.38%161,200

65 days, newest first. Daily bars as drawn on the FDRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.