Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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