Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.72	0.75	0.71	0.73	0.73	-1.35%	188,000
Jun 9, 2026	0.71	0.74	0.68	0.74	0.74	1.37%	206,000
Jun 8, 2026	0.73	0.73	0.71	0.73	0.73	2.82%	202,000
Jun 5, 2026	0.72	0.72	0.71	0.71	0.71	-4.05%	30,000
Jun 4, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 3, 2026	0.71	0.84	0.71	0.74	0.74	7.25%	170,000
Jun 2, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	-
Jun 1, 2026	0.67	0.67	0.67	0.67	0.67	-	-
May 29, 2026	0.68	0.68	0.67	0.67	0.67	-	100,000
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