Skip to main content
logo
Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
23.37
-0.44 (-1.85%)
Jun 17, 2026, 4:00 PM EDT - Market closed

FDRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%58,479
Jun 2, 202625.4625.4625.1925.1925.19-1.79%36,510
Jun 1, 202625.6725.7525.2525.6525.652.31%59,302
May 29, 202624.6625.0924.6625.0725.073.38%84,379
May 28, 202623.7624.2523.7624.2524.252.32%48,406
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
May 13, 202623.2023.2023.1023.1323.130.57%23,109
May 12, 202622.8523.0622.8523.0023.00-1.20%27,136
May 11, 202622.9523.3222.9523.2823.280.13%8,148
May 8, 202623.0923.2522.4823.2523.250.69%22,454
May 7, 202623.1623.2623.0623.0923.091.27%27,486
May 6, 202622.6122.8222.5222.8022.801.29%35,092
May 5, 202622.6522.6522.5022.5122.51-1.10%22,846
May 4, 202622.5622.9022.5622.7622.761.07%22,873
May 1, 202622.5522.5722.5222.5222.521.62%226,896
Apr 30, 202622.2122.2122.1622.1622.16-0.89%14,906
Apr 29, 202622.3322.3622.3322.3622.36-0.58%377,215
Apr 28, 202622.4022.5322.4022.4922.49-1.58%497,395
Apr 27, 202622.6622.8522.6622.8522.850.62%207,716
Apr 24, 202622.7122.7122.7022.7122.711.02%11,798
Apr 23, 202622.7922.7922.3022.4822.48-3.60%893,436
Apr 22, 202622.6723.3221.4323.3223.322.01%233,163
Apr 21, 202622.8622.9322.8622.8622.86-0.82%6,735
Apr 20, 202622.8023.0522.8023.0523.050.57%219,207
Apr 17, 202622.9522.9722.8622.9222.921.69%21,227
Apr 16, 202622.4822.5422.4822.5422.540.81%5,668
Apr 15, 202622.0722.3622.0722.3622.363.09%27,426
Apr 14, 202621.6821.6921.6521.6921.692.80%23,830
Apr 13, 202620.5221.1020.5221.1021.103.63%22,793
Apr 10, 202620.5220.5220.1920.3620.36-0.24%10,121
Apr 9, 202620.4620.4720.4120.4120.41-1.73%16,564
Apr 8, 202620.9120.9620.6820.7720.771.90%22,647