Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.64	0.64	0.64	0.64	-	-	22,000
Aug 20, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	20,000
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 18, 2026	0.66	0.66	0.65	0.65	0.65	-	6,000
Aug 17, 2026	0.64	0.64	0.64	0.65	0.65	-	26,000
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 12, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	8,000
Aug 11, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 10, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 6, 2026	0.64	0.66	0.64	0.65	0.65	-1.52%	174,000
Aug 5, 2026	0.64	0.66	0.62	0.66	0.66	2.33%	287,499
Aug 4, 2026	0.68	0.68	0.64	0.65	0.65	0.78%	14,000
Aug 3, 2026	0.62	0.65	0.62	0.64	0.64	-	8,400
Jul 31, 2026	0.64	0.66	0.64	0.64	0.64	-	122,000
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-7.25%	8,000
Jul 29, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 28, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 27, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	-
Jul 24, 2026	0.70	0.70	0.68	0.68	0.68	-	62,000
Jul 23, 2026	0.67	0.69	0.67	0.68	0.68	-1.45%	206,000
Jul 22, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 21, 2026	0.69	0.69	0.69	0.69	0.69	7.81%	48,000
Jul 20, 2026	0.72	0.72	0.64	0.64	0.64	-9.86%	130,000
Jul 17, 2026	0.73	0.73	0.70	0.71	0.71	1.43%	102,000
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	202,000
Jul 15, 2026	0.69	0.69	0.69	0.69	0.69	-	140,000
Jul 14, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	40,000
Jul 13, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	32,000
Jul 10, 2026	0.71	0.71	0.67	0.71	0.71	2.90%	54,000
Jul 9, 2026	0.72	0.72	0.67	0.69	0.69	2.99%	38,000
Jul 8, 2026	0.66	0.66	0.66	0.67	0.67	1.52%	4,000
Jul 7, 2026	0.69	0.69	0.63	0.66	0.66	-5.71%	66,000
Jul 6, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 3, 2026	0.67	0.70	0.67	0.70	0.70	-	24,000
Jul 2, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	38,000
Jun 30, 2026	0.60	0.62	0.60	0.67	0.67	8.06%	10,000
Jun 29, 2026	0.62	0.62	0.61	0.62	0.62	-	10,000
Jun 26, 2026	0.61	0.62	0.61	0.62	0.62	-3.13%	76,000
Jun 25, 2026	0.66	0.66	0.62	0.64	0.64	-1.54%	32,000
Jun 24, 2026	0.66	0.66	0.65	0.65	0.65	-	38,000
Jun 23, 2026	0.69	0.69	0.59	0.65	0.65	-5.80%	156,000
Jun 22, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	96,000
Jun 18, 2026	0.70	0.73	0.70	0.70	0.70	-1.41%	46,000
Jun 17, 2026	0.71	0.74	0.71	0.71	0.71	-1.39%	42,000
Jun 16, 2026	0.72	0.72	0.71	0.72	0.72	-	38,400
Jun 15, 2026	0.71	0.72	0.71	0.72	0.72	-	18,000
Jun 12, 2026	0.73	0.73	0.72	0.72	0.72	-2.70%	14,000
Jun 11, 2026	0.74	0.74	0.71	0.74	0.74	1.37%	98,000