Founder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.65	0.65	0.62	0.65	0.65	-7.14%	148,000
Oct 21, 2026	0.63	0.70	0.63	0.70	0.70	11.11%	8,000
Oct 20, 2026	0.65	0.65	0.63	0.63	0.63	-0.79%	204,000
Oct 16, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	282,000
Oct 15, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 14, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	6,000
Oct 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Oct 12, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	-
Oct 9, 2026	0.64	0.64	0.64	0.64	0.64	-	4,000
Oct 8, 2026	0.70	0.72	0.64	0.64	0.64	-5.88%	60,000
Oct 7, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Oct 6, 2026	0.68	0.68	0.68	0.68	0.68	-	2,000
Oct 5, 2026	0.65	0.69	0.65	0.68	0.68	-0.73%	22,000
Oct 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 30, 2026	0.68	0.70	0.68	0.69	0.69	-6.16%	18,000
Sep 29, 2026	0.70	0.73	0.64	0.73	0.73	5.04%	1,713,200
Sep 28, 2026	0.71	0.71	0.69	0.70	0.70	-7.33%	314,000
Sep 25, 2026	0.67	0.75	0.67	0.75	0.75	5.63%	98,000
Sep 24, 2026	0.73	0.73	0.65	0.71	0.71	-2.74%	456,000
Sep 23, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	2,000
Sep 22, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	520,000
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	-
Sep 18, 2026	0.66	0.71	0.64	0.71	0.71	5.97%	468,000
Sep 17, 2026	0.66	0.67	0.58	0.67	0.67	3.08%	68,000
Sep 16, 2026	0.67	0.67	0.65	0.65	0.65	0.78%	4,000
Sep 15, 2026	0.63	0.65	0.62	0.65	0.65	2.38%	42,000
Sep 14, 2026	0.62	0.63	0.60	0.63	0.63	0.80%	130,000
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