Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.90	0.90	0.88	0.88	0.88	-	26,000
Dec 17, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 16, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 15, 2025	0.89	0.89	0.84	0.88	0.88	-1.12%	384,000
Dec 12, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	147,000
Dec 11, 2025	0.90	0.90	0.88	0.88	0.88	-4.35%	436,000
Dec 10, 2025	0.92	0.92	0.89	0.92	0.92	-	552,000
Dec 9, 2025	0.93	0.93	0.80	0.92	0.92	-	272,000
Dec 8, 2025	0.91	0.94	0.91	0.92	0.92	-3.16%	134,000
Dec 5, 2025	0.92	0.95	0.91	0.95	0.95	5.56%	828,000
Dec 4, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	736,000
Dec 3, 2025	0.83	0.91	0.83	0.91	0.91	4.60%	222,000
Dec 2, 2025	0.84	0.88	0.83	0.87	0.87	3.57%	456,000
Dec 1, 2025	0.90	0.90	0.79	0.84	0.84	-9.68%	200,000
Nov 28, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	239,300
Nov 27, 2025	0.93	0.95	0.93	0.94	0.94	-	424,000
Nov 26, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	92,000
Nov 25, 2025	0.90	0.93	0.90	0.93	0.93	4.49%	529,200
Nov 24, 2025	0.91	0.92	0.87	0.89	0.89	-1.11%	688,000
Nov 21, 2025	0.86	0.90	0.81	0.90	0.90	1.12%	886,000
Nov 20, 2025	0.85	0.89	0.85	0.89	0.89	-	1,029,000
Nov 19, 2025	0.89	0.89	0.87	0.89	0.89	-	618,000
Nov 18, 2025	0.88	0.89	0.87	0.89	0.89	2.30%	912,000
Nov 17, 2025	0.86	0.87	0.86	0.87	0.87	3.57%	476,000
Nov 14, 2025	0.84	0.86	0.83	0.84	0.84	-3.45%	798,000
Nov 13, 2025	0.81	0.87	0.80	0.87	0.87	4.82%	592,000
Nov 12, 2025	0.78	0.83	0.78	0.83	0.83	2.47%	190,000
Nov 11, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	76,000
Nov 10, 2025	0.77	0.82	0.77	0.82	0.82	2.50%	164,000
Nov 7, 2025	0.77	0.80	0.74	0.80	0.80	3.90%	244,000