Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.60	0.63	0.57	0.63	0.63	4.17%	356,000
Sep 10, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	98,000
Sep 9, 2026	0.61	0.65	0.59	0.62	0.62	-	256,000
Sep 8, 2026	0.57	0.62	0.57	0.62	0.62	3.33%	99,750
Sep 7, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	44,000
Sep 4, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	266,000
Sep 3, 2026	0.53	0.62	0.53	0.61	0.61	9.91%	296,000
Sep 2, 2026	0.57	0.57	0.50	0.56	0.56	-5.93%	294,000
Sep 1, 2026	0.58	0.59	0.57	0.59	0.59	-	24,000
Aug 31, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	62,000
Aug 28, 2026	0.62	0.62	0.56	0.59	0.59	-7.87%	224,000
Aug 27, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 26, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 25, 2026	0.64	0.64	0.64	0.64	0.64	-1.55%	-
Aug 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 21, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	60,000
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	-	-