NYSE Arca · FDLS · ETF
Inspire Fidelis Multi Factor ETF (FDLS) ETF price history
Every NYSE Arca trading session of Inspire Fidelis Multi Factor ETF from Aug 24, 2022 to Sep 28, 2026: 1,027 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDLS adjusted close, 2022 to 2026
- $43.97
- All time high, 2026
- $44.01
- 52 week high, $33.12 low
- 1,027
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
FDLS key facts
- Inspire Fidelis Multi Factor ETF (FDLS) closed at $41.45 on Sep 28, 2026 on NYSE Arca.
- FDLS's all time high close is $43.97, set on Aug 17, 2026; its all time low close is $19.68 on Sep 26, 2022.
- FDLS's 52 week range is $33.12 to $44.01.
- FDLS returned +19.7% over the year to Sep 28, 2026.
- Since Aug 24, 2022 FDLS returned +82%, +15.7% a year compounded.
- FDLS's deepest drawdown was -23.3% from Nov 25, 2024 to Apr 8, 2025.
- DataCedar holds 1,027 daily sessions of FDLS history from Aug 24, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDLS price chart, 2022 to 2026
FDLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -0.4% |
| 6 months | +14.4% |
| Year to date | +15.6% |
| 1 year | +19.7% |
| 3 years | +68.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 24, 2022 | +81.9% |
| Compound annual growth, 4.1 years | +15.7% |
FDLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.97 on Aug 17, 2026
- All time low close
- $19.68 on Sep 26, 2022
- 52 week high
- $44.01 on Aug 17, 2026
- 52 week low
- $33.12 on Oct 10, 2025
- Deepest drawdown
- -23.3% from Nov 25, 2024 to Apr 8, 2025, recovered Jul 3, 2025
- Best single session
- +8.3% on Apr 9, 2025
- Worst single session
- -6.4% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, +7%
FDLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 24, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.85 | $44.01 | $35.49 | $41.45 | +16.5% | 6.3M | 185 |
| 2025 | $29.30 | $37.06 | $24.06 | $35.57 | +22.5% | 4.1M | 250 |
| 2024 | $26.95 | $31.94 | $25.70 | $29.05 | +7.4% | 3.1M | 252 |
| 2023 | $22.36 | $27.32 | $21.76 | $27.04 | +20.7% | 2.5M | 250 |
| 2022 | $22.79 | $23.84 | $19.67 | $22.41 | n/a | 2.2M | 90 |
FDLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.45 | -2.9% |
| August 2026 | $42.68 | +0.9% |
| July 2026 | $42.30 | +0.1% |
| June 2026 | $42.27 | +4.5% |
| May 2026 | $40.46 | -0.2% |
| April 2026 | $40.54 | +10.0% |
| March 2026 | $36.86 | -5.6% |
| February 2026 | $39.05 | +4.7% |
| January 2026 | $37.31 | +4.9% |
| December 2025 | $35.57 | -0.3% |
| November 2025 | $35.69 | +3.7% |
| October 2025 | $34.42 | -0.7% |
About the FDLS data
Daily bars. 1,027 sessions from Aug 24, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FDHY Fidelity Enhanced High Yield ETF
- FDIS Fidelity MSCI Consumer Discretionary Index ETF
- FDL First Trust Morningstar ETF
- FDLO Fidelity Low Volatility Factor ETF
- FDM First Trust DJ Select MicroCap ETF
- FDMO Fidelity Momentum Factor ETF
- FDN First Trust DJ Internet Index Fund
- FDRR Fidelity Dividend ETF for Rising Rates
Common questions
FDLS share price history
