Is Inspire Fidelis Multi Factor ETF (FDLS) a Buy, Sell, or Hold?
AMEX : FDLS
Inspire Fidelis Multi Factor ETF — Stock Chart
$41.87 USD
-$0.12 (-0.29%)
- Volume
- 12.61K
- Average Volume
- 39.67K
- Market Capitalization
- $171.17M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.67
- Year Low
- $31.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
FDLS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $42.08 | $41.87 | -0.50% | 12631 |
| 2026-07-23 | $42.15 | $41.99 | -0.38% | 12843 |
| 2026-07-22 | $42.43 | $42.33 | -0.24% | 35800 |
| 2026-07-21 | $42.29 | $42.58 | 0.69% | 17704 |
| 2026-07-20 | $42.20 | $42.01 | -0.45% | 98312 |
| 2026-07-17 | $41.89 | $42.12 | 0.55% | 84737 |
| 2026-07-16 | $42.25 | $42.23 | -0.05% | 151.02K |
| 2026-07-15 | $42.26 | $42.23 | -0.07% | 19500 |
| 2026-07-14 | $42.47 | $42.27 | -0.47% | 15426 |
| 2026-07-13 | $42.45 | $42.19 | -0.61% | 19000 |
| 2026-07-10 | $42.37 | $42.39 | 0.05% | 15012 |
| 2026-07-09 | $42.14 | $42.34 | 0.47% | 19808 |
| 2026-07-08 | $41.64 | $41.92 | 0.67% | 35300 |
| 2026-07-07 | $42.52 | $41.75 | -1.81% | 29926 |
| 2026-07-06 | $42.35 | $42.09 | -0.61% | 14919 |
| 2026-07-02 | $42.46 | $41.91 | -1.30% | 20040 |
| 2026-07-01 | $42.12 | $42.15 | 0.07% | 341.7K |
| 2026-06-30 | $42.02 | $42.27 | 0.59% | 18200 |
| 2026-06-29 | $41.79 | $42.04 | 0.60% | 15034 |
| 2026-06-26 | $41.29 | $41.60 | 0.75% | 9600 |
| 2026-06-25 | $41.64 | $41.67 | 0.07% | 27002 |
| 2026-06-24 | $41.30 | $41.32 | 0.05% | 20600 |
| 2026-06-23 | $41.14 | $41.40 | 0.63% | 24126 |
| 2026-06-22 | $41.56 | $41.83 | 0.65% | 19434 |
| 2026-06-18 | $41.61 | $41.48 | -0.31% | 17142 |
| 2026-06-17 | $41.68 | $41.07 | -1.46% | 15000 |
| 2026-06-16 | $41.82 | $41.46 | -0.86% | 14120 |
| 2026-06-15 | $42.17 | $41.69 | -1.14% | 32243 |
| 2026-06-12 | $41.06 | $41.62 | 1.36% | 19417 |
| 2026-06-11 | $40.42 | $41.15 | 1.81% | 22600 |
| 2026-06-10 | $40.16 | $40.05 | -0.27% | 22300 |
| 2026-06-09 | $40.51 | $40.34 | -0.42% | 30100 |
| 2026-06-08 | $40.17 | $40.03 | -0.35% | 41414 |
| 2026-06-05 | $40.39 | $39.76 | -1.56% | 13800 |
| 2026-06-04 | $40.33 | $40.71 | 0.94% | 154.61K |
| 2026-06-03 | $40.65 | $40.33 | -0.79% | 243.54K |
| 2026-06-02 | $40.51 | $40.80 | 0.72% | 19436 |
| 2026-06-01 | $40.32 | $40.47 | 0.37% | 24300 |
| 2026-05-29 | $40.78 | $40.55 | -0.56% | 21841 |
| 2026-05-28 | $40.92 | $40.84 | -0.20% | 15100 |
| 2026-05-27 | $41.27 | $41.18 | -0.22% | 18247 |
| 2026-05-26 | $40.83 | $41.23 | 0.98% | 20632 |
| 2026-05-22 | $40.43 | $40.46 | 0.07% | 18241 |
| 2026-05-21 | $40.10 | $40.27 | 0.42% | 11417 |
| 2026-05-20 | $39.79 | $40.33 | 1.36% | 16237 |
| 2026-05-19 | $39.67 | $39.55 | -0.30% | 22600 |
| 2026-05-18 | $39.91 | $39.88 | -0.08% | 22300 |
| 2026-05-15 | $40.01 | $39.83 | -0.45% | 104.74K |
| 2026-05-14 | $40.56 | $40.52 | -0.10% | 35849 |
| 2026-05-13 | $40.68 | $40.50 | -0.44% | 8100 |
| 2026-05-12 | $40.87 | $40.67 | -0.49% | 22600 |
| 2026-05-11 | $41.26 | $41.06 | -0.48% | 30114 |
| 2026-05-08 | $41.28 | $41.17 | -0.27% | 9213 |
| 2026-05-07 | $41.60 | $41.07 | -1.27% | 31600 |
| 2026-05-06 | $41.41 | $41.43 | 0.05% | 16941 |
| 2026-05-05 | $40.93 | $41.13 | 0.49% | 17600 |
| 2026-05-04 | $40.88 | $40.71 | -0.42% | 18924 |
| 2026-05-01 | $40.89 | $40.95 | 0.15% | 15814 |
| 2026-04-30 | $40.00 | $40.63 | 1.58% | 38800 |
| 2026-04-29 | $40.30 | $39.96 | -0.84% | 47921 |
| 2026-04-28 | $40.49 | $40.28 | -0.52% | 20800 |
| 2026-04-27 | $40.62 | $40.54 | -0.20% | 75300 |
| 2026-04-24 | $40.13 | $40.60 | 1.17% | 65118 |
| 2026-04-23 | $40.36 | $40.28 | -0.20% | 29300 |
| 2026-04-22 | $40.56 | $40.30 | -0.64% | 20817 |
| 2026-04-21 | $40.58 | $40.18 | -0.99% | 30704 |
| 2026-04-20 | $40.28 | $40.47 | 0.47% | 20706 |
| 2026-04-17 | $40.13 | $40.39 | 0.65% | 19723 |
| 2026-04-16 | $39.67 | $39.70 | 0.08% | 30600 |
| 2026-04-15 | $39.54 | $39.41 | -0.33% | 28345 |
| 2026-04-14 | $39.48 | $39.51 | 0.08% | 20131 |
| 2026-04-13 | $38.68 | $39.27 | 1.53% | 64827 |
| 2026-04-10 | $38.91 | $38.83 | -0.21% | 15000 |
| 2026-04-09 | $38.60 | $38.99 | 1.01% | 13345 |
| 2026-04-08 | $38.61 | $38.72 | 0.28% | 40400 |
| 2026-04-07 | $37.43 | $37.51 | 0.21% | 11700 |
| 2026-04-06 | $37.50 | $37.54 | 0.11% | 44100 |
| 2026-04-02 | $36.66 | $37.41 | 2.05% | 34800 |
| 2026-04-01 | $37.22 | $37.24 | 0.05% | 96000 |
| 2026-03-31 | $36.55 | $36.94 | 1.07% | 16328 |
| 2026-03-30 | $36.70 | $36.00 | -1.91% | 79300 |
| 2026-03-27 | $36.61 | $36.32 | -0.79% | 19400 |
| 2026-03-26 | $37.35 | $36.89 | -1.23% | 12800 |
| 2026-03-25 | $37.53 | $37.45 | -0.21% | 5757 |
| 2026-03-24 | $36.47 | $37.16 | 1.89% | 28337 |
| 2026-03-23 | $36.58 | $36.81 | 0.63% | 12600 |
| 2026-03-20 | $36.84 | $35.72 | -3.04% | 73704 |
| 2026-03-19 | $36.23 | $36.79 | 1.55% | 29700 |
| 2026-03-18 | $36.95 | $36.67 | -0.76% | 13900 |
| 2026-03-17 | $37.18 | $37.26 | 0.22% | 15818 |