Skip to main content
logo
Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
25.02
-0.39 (-1.53%)
At close: Aug 28, 2026, 4:00 PM EDT
25.37
+0.35 (1.40%)
After-hours: Aug 28, 2026, 4:15 PM EDT

FDRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.3325.3725.0225.0225.02-1.53%1,279
Aug 27, 202624.9425.4124.9425.4125.413.76%32,146
Aug 26, 202624.4724.4924.4724.4924.490.37%9,494
Aug 25, 202624.4024.4024.4024.4024.401.04%331
Aug 24, 202624.3624.3624.1024.1524.15-1.24%16,704
Aug 21, 202624.4524.4524.4524.4524.451.81%125
Aug 20, 202624.1324.1324.0024.0224.02-0.99%1,401
Aug 19, 202624.2324.2623.9624.2624.260.21%16,686
Aug 18, 202624.3324.3324.2124.2124.21-1.90%30,601
Aug 17, 202625.0025.0024.6824.6824.68-1.28%9,251
Aug 14, 202625.3925.4725.0025.0025.00-1.38%161,187
Aug 13, 202624.8625.3524.8625.3525.352.76%23,716
Aug 12, 202624.7624.7624.6724.6724.670.65%630,140
Aug 11, 202624.7324.7324.4624.5124.51-0.08%188,277
Aug 10, 202624.5824.5924.3724.5324.530.53%394,093
Aug 7, 202624.3724.4124.1624.4024.403.13%233,817
Aug 6, 202623.6723.7323.6223.6623.66-1.83%31,031
Aug 5, 202624.4224.5424.0524.1024.10-16,150
Aug 4, 202623.5524.1623.5524.1024.104.15%60,788
Aug 3, 202622.3923.1722.3923.1423.143.63%44,623
Jul 31, 202622.3122.4322.0722.3322.330.86%31,979
Jul 30, 202621.7022.1421.7022.1422.141.56%6,827
Jul 29, 202622.0322.3821.7521.8021.80-1.76%54,416
Jul 28, 202622.0222.2021.8622.1922.19-0.27%7,435
Jul 27, 202622.3122.4022.0922.2522.251.32%21,122
Jul 24, 202622.1922.2621.9421.9621.96-0.95%10,582
Jul 23, 202622.5922.5922.1322.1722.17-3.06%49,448
Jul 22, 202623.0323.0322.8722.8722.87-1.55%28,069
Jul 21, 202623.1123.2623.1123.2323.231.31%9,270
Jul 20, 202623.1823.2122.9322.9322.93-0.56%26,657
Jul 17, 202622.8623.3822.7723.0623.06-1.41%13,398
Jul 16, 202623.5823.6723.3923.3923.39-2.05%110,018
Jul 15, 202624.1124.1123.7723.8823.88-0.95%24,001
Jul 14, 202623.5624.1123.5424.1124.112.68%18,871
Jul 13, 202623.9023.9023.4823.4823.48-1.92%19,927
Jul 10, 202624.1324.2823.9323.9423.94-0.08%3,357
Jul 9, 202623.3623.9723.3023.9623.962.04%52,753
Jul 8, 202623.4323.5323.2323.4823.48-0.47%27,844
Jul 7, 202623.8423.8723.5023.5923.59-1.21%38,782
Jul 6, 202623.3923.8823.3923.8823.882.75%87,288
Jul 2, 202623.8323.8323.2023.2423.24-1.99%37,769
Jul 1, 202623.4623.9623.4623.7123.711.90%48,806
Jun 30, 202622.9023.3122.9023.2723.271.39%41,621
Jun 29, 202622.7122.9622.4822.9522.953.71%48,064
Jun 26, 202622.0622.4022.0022.1322.130.14%399,984
Jun 25, 202622.5722.5722.0922.1022.10-1.65%54,753
Jun 24, 202622.7722.7722.4022.4722.47-1.06%47,118
Jun 23, 202622.9122.9822.7122.7122.71-2.32%181,408
Jun 22, 202623.3123.3123.2423.2523.25-1.44%73,170
Jun 18, 202623.5023.6323.4823.5923.590.94%26,359