Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.67	0.67	0.66	0.67	0.67	-	60,000
May 27, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	62,000
May 26, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	78,000
May 22, 2026	0.73	0.73	0.69	0.71	0.71	-	38,000
May 21, 2026	0.73	0.73	0.71	0.71	0.71	-	38,000
May 20, 2026	0.72	0.72	0.69	0.71	0.71	-2.74%	216,000
May 19, 2026	0.73	0.73	0.71	0.73	0.73	-	158,000
May 18, 2026	0.67	0.73	0.67	0.73	0.73	5.80%	110,000
May 15, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	186,000
May 14, 2026	0.71	0.71	0.70	0.70	0.70	-2.78%	242,000
May 13, 2026	0.71	0.73	0.69	0.72	0.72	-1.37%	268,000
May 12, 2026	0.71	0.73	0.71	0.73	0.73	-	314,000
May 11, 2026	0.74	0.74	0.73	0.73	0.73	-5.19%	212,000
May 8, 2026	0.76	0.77	0.73	0.77	0.77	1.32%	558,000
May 7, 2026	0.75	0.77	0.73	0.76	0.76	1.33%	174,000
May 6, 2026	0.76	0.76	0.73	0.75	0.75	1.35%	160,000
May 5, 2026	0.72	0.74	0.71	0.74	0.74	5.71%	98,000
May 4, 2026	0.69	0.69	0.69	0.70	0.70	-4.11%	52,000
Apr 30, 2026	0.73	0.73	0.71	0.73	0.73	-1.35%	438,000
Apr 29, 2026	0.71	0.75	0.70	0.74	0.74	5.71%	520,000
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-	78,000
Apr 27, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	44,000
Apr 24, 2026	0.70	0.72	0.69	0.71	0.71	-1.39%	8,000
Apr 23, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	8,000
Apr 22, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	92,000
Apr 21, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	114,000
Apr 20, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	82,000
Apr 17, 2026	0.74	0.76	0.71	0.76	0.76	2.70%	260,000
Apr 16, 2026	0.74	0.74	0.70	0.74	0.74	4.23%	10,000
Apr 15, 2026	0.71	0.72	0.68	0.71	0.71	-1.39%	64,000
Apr 14, 2026	0.71	0.72	0.65	0.72	0.72	1.41%	88,000
Apr 13, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	24,000
Apr 10, 2026	0.70	0.70	0.70	0.72	0.72	1.41%	8,000
Apr 9, 2026	0.71	0.71	0.68	0.71	0.71	-1.39%	66,000
Apr 8, 2026	0.72	0.72	0.65	0.72	0.72	-	174,000
Apr 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 1, 2026	0.67	0.73	0.67	0.72	0.72	-1.37%	50,000
Mar 31, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 30, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	536,000
Mar 27, 2026	0.73	0.73	0.67	0.71	0.71	-2.74%	544,000
Mar 26, 2026	0.73	0.74	0.73	0.73	0.73	-	58,000
Mar 25, 2026	0.80	0.80	0.72	0.73	0.73	-13.10%	138,000
Mar 24, 2026	0.70	0.84	0.70	0.84	0.84	21.74%	236,000
Mar 23, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	-
Mar 20, 2026	0.68	0.69	0.68	0.68	0.68	3.03%	28,000
Mar 19, 2026	0.66	0.69	0.65	0.66	0.66	-5.71%	370,000
Mar 18, 2026	0.70	0.71	0.70	0.70	0.70	-1.41%	642,000
Mar 17, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	672,000
Mar 16, 2026	0.73	0.74	0.70	0.70	0.70	-4.11%	1,222,000
Mar 13, 2026	0.72	0.75	0.72	0.73	0.73	-1.35%	690,000