Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
23.93
-0.16 (-0.66%)
Nov 13, 2026, 4:00 PM EST - Market closed
FDRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.71 | 23.93 | 23.71 | 23.93 | 23.93 | -0.66% | 2,089 |
| Nov 12, 2026 | 22.38 | 24.23 | 22.38 | 24.09 | 24.09 | -1.03% | 837 |
| Nov 11, 2026 | 24.44 | 24.44 | 24.32 | 24.34 | 24.34 | 1.93% | 1,811 |
| Nov 10, 2026 | 23.73 | 23.88 | 23.73 | 23.88 | 23.88 | -0.95% | 1,237 |
| Nov 9, 2026 | 23.54 | 24.17 | 23.54 | 24.11 | 24.11 | 3.47% | 8,903 |
| Nov 6, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.25% | 156 |
| Nov 5, 2026 | 23.93 | 23.93 | 22.77 | 22.79 | 22.79 | -6.64% | 11,872 |
| Nov 4, 2026 | 24.39 | 24.41 | 24.39 | 24.41 | 24.41 | 0.78% | 40,817 |
| Nov 3, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.62% | 395 |
| Nov 2, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.54% | 593 |
| Oct 30, 2026 | 24.01 | 24.34 | 24.01 | 24.20 | 24.20 | -3.74% | 8,579 |
| Oct 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.75% | 309 |
| Oct 28, 2026 | 25.18 | 25.33 | 25.18 | 25.33 | 25.33 | -0.39% | 1,274 |
| Oct 27, 2026 | 25.18 | 25.46 | 25.18 | 25.43 | 25.43 | 1.53% | 1,665 |
| Oct 26, 2026 | 24.88 | 25.05 | 24.88 | 25.05 | 25.05 | 0.95% | 289 |
| Oct 23, 2026 | 24.68 | 24.89 | 24.68 | 24.81 | 24.81 | 0.12% | 1,114 |
| Oct 22, 2026 | 24.90 | 24.95 | 24.69 | 24.78 | 24.78 | -3.17% | 36,990 |
| Oct 21, 2026 | 25.45 | 25.59 | 25.45 | 25.59 | 25.59 | 2.11% | 2,105 |
| Oct 20, 2026 | 24.75 | 25.13 | 24.75 | 25.06 | 25.06 | 0.36% | 906 |
| Oct 19, 2026 | 24.79 | 24.97 | 24.79 | 24.97 | 24.97 | 1.59% | 2,393 |
| Oct 16, 2026 | 24.82 | 24.82 | 24.56 | 24.58 | 24.58 | -4.06% | 109,157 |
| Oct 15, 2026 | 24.91 | 25.62 | 24.91 | 25.62 | 25.62 | 0.59% | 712 |
| Oct 14, 2026 | 25.73 | 25.73 | 25.42 | 25.47 | 25.47 | -3.92% | 7,158 |
| Oct 13, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.15% | 179 |
| Oct 12, 2026 | 26.53 | 26.55 | 26.53 | 26.55 | 26.55 | -0.93% | 805 |
| Oct 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.49% | 3,281 |
| Oct 8, 2026 | 26.10 | 26.17 | 26.09 | 26.15 | 26.15 | -1.06% | 306,747 |
| Oct 7, 2026 | 26.36 | 26.44 | 26.36 | 26.43 | 26.43 | -1.34% | 1,581 |
| Oct 6, 2026 | 26.91 | 26.91 | 26.70 | 26.79 | 26.79 | 1.29% | 437,885 |
| Oct 5, 2026 | 26.47 | 26.53 | 26.44 | 26.45 | 26.45 | 1.07% | 27,011 |
| Oct 2, 2026 | 26.14 | 26.17 | 26.09 | 26.17 | 26.17 | 1.24% | 196,256 |
| Oct 1, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 0.51% | 200,799 |
| Sep 30, 2026 | 25.83 | 25.83 | 25.72 | 25.72 | 25.72 | -0.12% | 5,138 |
| Sep 29, 2026 | 25.79 | 25.79 | 25.66 | 25.75 | 25.75 | 0.90% | 1,319 |
| Sep 28, 2026 | 26.00 | 26.00 | 25.52 | 25.52 | 25.52 | -2.00% | 55,271 |
| Sep 25, 2026 | 26.13 | 26.13 | 26.04 | 26.04 | 26.04 | -0.84% | 1,392 |
| Sep 24, 2026 | 26.01 | 26.30 | 26.01 | 26.26 | 26.26 | 0.61% | 1,004,758 |
| Sep 23, 2026 | 26.20 | 26.20 | 26.08 | 26.10 | 26.10 | -0.50% | 2,421 |
| Sep 22, 2026 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | 0.15% | 10,121 |
| Sep 21, 2026 | 25.79 | 26.19 | 25.79 | 26.19 | 26.19 | 4.09% | 25,799 |
| Sep 18, 2026 | 25.23 | 25.23 | 25.08 | 25.16 | 25.16 | -0.75% | 7,302 |
| Sep 17, 2026 | 25.25 | 25.35 | 25.25 | 25.35 | 25.35 | 1.85% | 58,960 |
| Sep 16, 2026 | 24.68 | 24.91 | 24.68 | 24.89 | 24.89 | 0.24% | 3,570 |
| Sep 15, 2026 | 24.99 | 25.05 | 24.81 | 24.83 | 24.83 | -0.84% | 7,080 |
| Sep 14, 2026 | 24.76 | 25.04 | 24.76 | 25.04 | 25.04 | 0.48% | 6,886 |
| Sep 11, 2026 | 24.90 | 24.92 | 24.86 | 24.92 | 24.92 | 1.30% | 7,652 |
| Sep 10, 2026 | 24.70 | 24.88 | 24.59 | 24.60 | 24.60 | -1.68% | 13,831 |
| Sep 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.16% | 882 |
| Sep 8, 2026 | 25.15 | 25.26 | 25.06 | 25.06 | 25.06 | -0.71% | 155,495 |
| Sep 4, 2026 | 25.36 | 25.36 | 25.24 | 25.24 | 25.24 | -1.10% | 1,591 |