Founder-Led ETF (FDRS)
NASDAQ: FDRS · Real-Time Price · USD
25.62
+0.15 (0.59%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FDRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 25.06 | 25.52 | 25.06 | 25.52 | 25.52 | 4.12% | 15,939 |
| 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% | 32,147 |
| 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% | 16,687 |
| 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% | 23,816 |
| 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 |