Inspire Fidelis Multi Factor ETF (FDLS)

FDLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	41.14	41.62	41.14	41.40	41.40	-1.04%	24,126
Jun 22, 2026	41.56	42.49	41.45	41.83	41.83	0.85%	19,434
Jun 18, 2026	41.61	41.61	41.26	41.48	41.48	0.99%	17,142
Jun 17, 2026	41.68	41.83	41.01	41.07	41.07	-0.94%	14,969
Jun 16, 2026	41.82	42.04	41.45	41.46	41.46	-0.55%	14,120
Jun 15, 2026	42.17	42.67	41.69	41.69	41.69	0.17%	32,243
Jun 12, 2026	41.06	41.90	41.06	41.62	41.62	1.15%	19,167
Jun 11, 2026	40.42	41.17	40.40	41.15	41.15	2.74%	22,571
Jun 10, 2026	40.16	40.75	40.04	40.05	40.05	-0.72%	22,279
Jun 9, 2026	40.51	40.93	39.51	40.34	40.34	0.77%	30,079
Jun 8, 2026	40.17	40.30	39.96	40.03	40.03	0.68%	41,414
Jun 5, 2026	40.39	40.43	39.76	39.76	39.76	-2.33%	13,750
Jun 4, 2026	40.33	40.82	40.33	40.71	40.71	0.94%	154,609
Jun 3, 2026	40.65	40.65	40.27	40.33	40.33	-1.15%	243,545
Jun 2, 2026	40.51	40.86	40.51	40.80	40.80	0.82%	19,436
Jun 1, 2026	40.32	40.57	40.22	40.47	40.47	-0.20%	24,255
May 29, 2026	40.78	40.81	40.50	40.55	40.55	-0.71%	21,840
May 28, 2026	40.92	40.99	40.64	40.84	40.84	-0.83%	15,058
May 27, 2026	41.27	41.33	41.10	41.18	41.18	-0.12%	18,247
May 26, 2026	40.83	41.23	40.83	41.23	41.23	1.90%	20,632
May 22, 2026	40.43	40.56	40.37	40.46	40.46	0.47%	18,241
May 21, 2026	40.10	40.34	39.94	40.27	40.27	-0.16%	11,417
May 20, 2026	39.80	40.33	39.80	40.33	40.33	1.98%	16,237
May 19, 2026	39.67	39.76	39.32	39.55	39.55	-0.83%	22,595
May 18, 2026	39.91	40.10	39.71	39.88	39.88	0.13%	22,278
May 15, 2026	40.01	40.03	39.79	39.83	39.83	-1.70%	104,741
May 14, 2026	40.56	40.67	40.48	40.52	40.52	0.05%	35,849
May 13, 2026	40.68	40.68	40.34	40.50	40.50	-0.42%	8,097
May 12, 2026	40.87	40.87	40.10	40.67	40.67	-0.95%	22,568
May 11, 2026	41.26	41.35	41.00	41.06	41.06	-0.26%	30,114
May 8, 2026	41.28	41.28	41.07	41.17	41.17	0.24%	9,213
May 7, 2026	41.60	41.60	40.95	41.07	41.07	-0.87%	31,550
May 6, 2026	41.41	41.45	41.00	41.43	41.43	0.73%	16,941
May 5, 2026	40.93	41.21	40.89	41.13	41.13	1.03%	17,589
May 4, 2026	40.88	41.07	40.54	40.71	40.71	-0.59%	18,924
May 1, 2026	40.89	41.00	40.70	40.95	40.95	0.79%	15,814
Apr 30, 2026	40.00	40.68	40.00	40.63	40.63	1.68%	38,769
Apr 29, 2026	40.30	40.33	39.80	39.96	39.96	-0.80%	47,921
Apr 28, 2026	40.49	40.70	40.17	40.28	40.28	-0.64%	20,767
Apr 27, 2026	40.62	40.68	40.46	40.54	40.54	-0.15%	75,278
Apr 24, 2026	40.13	40.60	40.13	40.60	40.60	0.79%	65,118
Apr 23, 2026	40.36	40.54	39.99	40.28	40.28	-0.05%	29,282
Apr 22, 2026	40.56	40.61	40.15	40.30	40.30	0.30%	20,817
Apr 21, 2026	40.58	40.83	40.10	40.18	40.18	-0.72%	30,704
Apr 20, 2026	40.28	40.55	40.28	40.47	40.47	0.20%	20,706
Apr 17, 2026	40.13	40.72	40.04	40.39	40.39	1.74%	19,723
Apr 16, 2026	39.67	39.72	39.52	39.70	39.70	0.74%	30,585
Apr 15, 2026	39.54	39.62	39.31	39.41	39.41	-0.25%	28,345
Apr 14, 2026	39.48	39.65	39.30	39.51	39.51	0.61%	20,131
Apr 13, 2026	38.68	39.27	38.68	39.27	39.27	1.13%	64,827

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.