Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
25.16
-0.19 (-0.75%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FDRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,791 |
| 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 |
| Sep 3, 2026 | 25.06 | 25.52 | 25.06 | 25.52 | 25.52 | 4.12% | 15,937 |
| Sep 2, 2026 | 24.41 | 24.57 | 24.41 | 24.51 | 24.51 | 0.29% | 16,781 |
| Sep 1, 2026 | 24.74 | 24.76 | 24.44 | 24.44 | 24.44 | -2.63% | 13,735 |
| Aug 31, 2026 | 24.99 | 25.20 | 24.99 | 25.10 | 25.10 | 0.32% | 518,893 |
| Aug 28, 2026 | 25.33 | 25.37 | 25.02 | 25.02 | 25.02 | -1.53% | 1,279 |
| Aug 27, 2026 | 24.94 | 25.41 | 24.94 | 25.41 | 25.41 | 3.76% | 32,146 |
| Aug 26, 2026 | 24.47 | 24.49 | 24.47 | 24.49 | 24.49 | 0.37% | 9,494 |
| Aug 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 331 |
| Aug 24, 2026 | 24.36 | 24.36 | 24.10 | 24.15 | 24.15 | -1.24% | 16,704 |
| Aug 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.81% | 125 |
| Aug 20, 2026 | 24.13 | 24.13 | 24.00 | 24.02 | 24.02 | -0.99% | 1,401 |
| Aug 19, 2026 | 24.23 | 24.26 | 23.96 | 24.26 | 24.26 | 0.21% | 16,686 |
| Aug 18, 2026 | 24.33 | 24.33 | 24.21 | 24.21 | 24.21 | -1.90% | 30,601 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | -1.28% | 9,251 |
| Aug 14, 2026 | 25.39 | 25.47 | 25.00 | 25.00 | 25.00 | -1.38% | 161,187 |
| Aug 13, 2026 | 24.86 | 25.35 | 24.86 | 25.35 | 25.35 | 2.76% | 23,716 |
| Aug 12, 2026 | 24.76 | 24.76 | 24.67 | 24.67 | 24.67 | 0.65% | 630,140 |
| Aug 11, 2026 | 24.73 | 24.73 | 24.46 | 24.51 | 24.51 | -0.08% | 188,277 |
| Aug 10, 2026 | 24.58 | 24.59 | 24.37 | 24.53 | 24.53 | 0.53% | 394,093 |
| Aug 7, 2026 | 24.37 | 24.41 | 24.16 | 24.40 | 24.40 | 3.13% | 233,817 |
| Aug 6, 2026 | 23.67 | 23.73 | 23.62 | 23.66 | 23.66 | -1.83% | 31,031 |
| Aug 5, 2026 | 24.42 | 24.54 | 24.05 | 24.10 | 24.10 | - | 16,150 |
| Aug 4, 2026 | 23.55 | 24.16 | 23.55 | 24.10 | 24.10 | 4.15% | 60,788 |
| Aug 3, 2026 | 22.39 | 23.17 | 22.39 | 23.14 | 23.14 | 3.63% | 44,623 |
| Jul 31, 2026 | 22.31 | 22.43 | 22.07 | 22.33 | 22.33 | 0.86% | 31,979 |
| Jul 30, 2026 | 21.70 | 22.14 | 21.70 | 22.14 | 22.14 | 1.56% | 6,827 |
| Jul 29, 2026 | 22.03 | 22.38 | 21.75 | 21.80 | 21.80 | -1.76% | 54,416 |
| Jul 28, 2026 | 22.02 | 22.20 | 21.86 | 22.19 | 22.19 | -0.27% | 7,435 |
| Jul 27, 2026 | 22.31 | 22.40 | 22.09 | 22.25 | 22.25 | 1.32% | 21,122 |
| Jul 24, 2026 | 22.19 | 22.26 | 21.94 | 21.96 | 21.96 | -0.95% | 10,582 |
| Jul 23, 2026 | 22.59 | 22.59 | 22.13 | 22.17 | 22.17 | -3.06% | 49,448 |
| Jul 22, 2026 | 23.03 | 23.03 | 22.87 | 22.87 | 22.87 | -1.55% | 28,069 |
| Jul 21, 2026 | 23.11 | 23.26 | 23.11 | 23.23 | 23.23 | 1.31% | 9,270 |
| Jul 20, 2026 | 23.18 | 23.21 | 22.93 | 22.93 | 22.93 | -0.56% | 26,657 |
| Jul 17, 2026 | 22.86 | 23.38 | 22.77 | 23.06 | 23.06 | -1.41% | 13,398 |
| Jul 16, 2026 | 23.58 | 23.67 | 23.39 | 23.39 | 23.39 | -2.05% | 110,018 |
| Jul 15, 2026 | 24.11 | 24.11 | 23.77 | 23.88 | 23.88 | -0.95% | 24,001 |
| Jul 14, 2026 | 23.56 | 24.11 | 23.54 | 24.11 | 24.11 | 2.68% | 18,871 |
| Jul 13, 2026 | 23.90 | 23.90 | 23.48 | 23.48 | 23.48 | -1.92% | 19,927 |
| Jul 10, 2026 | 24.13 | 24.28 | 23.93 | 23.94 | 23.94 | -0.08% | 3,357 |