Skip to main content
logo
Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
22.21
-0.05 (-0.20%)
Jul 28, 2026, 12:19 PM EDT - Market open

FDRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202623.6823.7323.3523.3723.37-1.85%112,432
Jun 16, 202623.9023.9223.8023.8123.81-0.71%11,660
Jun 15, 202623.8723.9823.8223.9823.983.45%124,492
Jun 12, 202623.1723.1823.1523.1823.18-1,335
Jun 11, 202622.6623.1822.5223.1823.181.76%38,521
Jun 10, 202623.4023.4122.7722.7822.78-2.27%239,674
Jun 9, 202623.8923.8923.0523.3123.31-1.40%290,477
Jun 8, 202623.6523.7423.6423.6423.640.64%49,037
Jun 5, 202623.9123.9123.4923.4923.49-5.28%104,635
Jun 4, 202624.6124.8724.6124.8024.801.06%75,636
Jun 3, 202624.4924.5624.4824.5424.54-2.58%58,504
Jun 2, 202625.4625.4625.1925.1925.19-1.79%36,510
Jun 1, 202625.6725.7525.2525.6525.652.31%59,305
May 29, 202624.6625.0924.6625.0725.073.38%84,379
May 28, 202623.7624.2523.7624.2524.252.32%48,416
May 27, 202623.5923.8123.5923.7023.700.17%17,050
May 26, 202623.7023.7023.6523.6623.660.68%20,803
May 22, 202623.6023.6123.5023.5023.500.99%20,552
May 21, 202623.1923.3623.1323.2723.270.34%16,020
May 20, 202622.7923.1922.7723.1923.192.11%58,998
May 19, 202622.2822.9822.2822.7122.71-1.22%42,770
May 18, 202623.0723.1922.9022.9922.99-0.65%34,997
May 15, 202623.4423.4423.1423.1423.14-1.99%35,699
May 14, 202623.6723.6923.1923.6123.612.08%49,383