Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	436,000
Mar 5, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	200,000
Mar 4, 2026	0.67	0.70	0.67	0.68	0.68	-	196,000
Mar 3, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	92,000
Mar 2, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	274,000
Feb 27, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	58,000
Feb 26, 2026	0.68	0.69	0.68	0.69	0.69	-	52,000
Feb 25, 2026	0.72	0.72	0.68	0.69	0.69	-4.17%	586,000
Feb 24, 2026	0.70	0.72	0.70	0.72	0.72	-1.37%	300,000
Feb 23, 2026	0.72	0.75	0.69	0.73	0.73	-	358,000
Feb 20, 2026	0.73	0.73	0.71	0.73	0.73	-1.35%	77,600
Feb 16, 2026	0.73	0.74	0.72	0.74	0.74	-1.33%	54,000
Feb 13, 2026	0.73	0.75	0.73	0.75	0.75	-	21,200
Feb 12, 2026	0.73	0.76	0.72	0.75	0.75	-	156,000
Feb 11, 2026	0.76	0.76	0.73	0.75	0.75	-	62,000
Feb 10, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	74,000
Feb 9, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	606,000
Feb 6, 2026	0.71	0.76	0.71	0.75	0.75	-1.32%	108,000
Feb 5, 2026	0.76	0.76	0.75	0.76	0.76	2.70%	30,000
Feb 4, 2026	0.76	0.76	0.71	0.74	0.74	-3.90%	612,000
Feb 3, 2026	0.77	0.77	0.76	0.77	0.77	-	80,000
Feb 2, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 30, 2026	0.77	0.77	0.76	0.77	0.77	-	132,000
Jan 29, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	254,000
Jan 28, 2026	0.78	0.80	0.76	0.76	0.76	-6.17%	142,000
Jan 27, 2026	0.81	0.83	0.78	0.81	0.81	1.25%	110,000
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	-	104,000
Jan 23, 2026	0.80	0.80	0.79	0.80	0.80	-	94,000
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	-
Jan 21, 2026	0.77	0.79	0.77	0.78	0.78	-	42,000
Jan 20, 2026	0.78	0.78	0.78	0.78	0.78	2.63%	26,000
Jan 19, 2026	0.79	0.80	0.76	0.76	0.76	-5.00%	277,200
Jan 16, 2026	0.81	0.81	0.73	0.80	0.80	-1.23%	458,000
Jan 15, 2026	0.82	0.85	0.81	0.81	0.81	-1.22%	70,000
Jan 14, 2026	0.84	0.84	0.82	0.82	0.82	1.23%	184,000
Jan 13, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	158,000
Jan 12, 2026	0.80	0.82	0.80	0.80	0.80	-	492,000
Jan 9, 2026	0.79	0.80	0.77	0.80	0.80	-	245,760
Jan 8, 2026	0.80	0.82	0.80	0.80	0.80	1.27%	126,000
Jan 7, 2026	0.78	0.82	0.78	0.79	0.79	-	628,400
Jan 6, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	212,000
Jan 5, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	362,000
Jan 2, 2026	0.83	0.83	0.80	0.81	0.81	-1.22%	238,640
Dec 31, 2025	0.83	0.83	0.82	0.82	0.82	-2.38%	60,000
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 29, 2025	0.85	0.86	0.84	0.84	0.84	-	213,600
Dec 24, 2025	0.82	0.85	0.82	0.84	0.84	-	37,957
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	-2.33%	112,000
Dec 22, 2025	0.85	0.86	0.84	0.86	0.86	-4.44%	64,000
Dec 19, 2025	0.88	0.90	0.84	0.90	0.90	2.27%	250,000