Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
2.560
+0.098 (3.98%)
Oct 23, 2025, 2:37 PM EDT

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.732.732.412.462.46-0.32%7,104
Oct 21, 20252.682.682.442.472.47-9.52%82,261
Oct 20, 20252.762.792.732.732.731.11%21,772
Oct 17, 20252.942.952.662.702.70-7.53%54,649
Oct 16, 20252.993.042.922.922.92-6.71%28,521
Oct 15, 20253.083.132.993.133.133.40%11,592
Oct 14, 20252.963.032.923.033.030.90%25,477
Oct 13, 20253.003.182.933.003.001.49%10,965
Oct 10, 20253.053.122.952.962.96-4.03%19,290
Oct 9, 20253.223.223.023.083.08-6.10%43,426
Oct 8, 20253.113.293.113.283.288.61%44,648
Oct 7, 20253.323.343.023.023.02-8.26%17,140
Oct 6, 20253.133.293.083.293.299.08%18,671
Oct 3, 20253.043.113.023.023.02-0.07%53,822
Oct 2, 20253.143.142.873.023.02-3.58%23,761
Oct 1, 20253.073.163.013.133.133.03%18,190
Sep 30, 20252.983.042.973.043.041.54%21,343
Sep 29, 20252.933.052.932.992.994.03%48,710
Sep 26, 20252.862.892.862.882.882.86%7,010
Sep 25, 20252.852.852.802.802.80-1.13%16,772
Sep 24, 20252.982.982.782.832.83-5.67%12,983
Sep 23, 20252.983.062.763.003.004.17%29,703
Sep 22, 20252.872.882.822.882.882.56%28,773
Sep 19, 20252.802.812.792.812.812.11%20,429
Sep 18, 20252.952.952.712.752.75-15,490
Sep 17, 20252.842.842.742.752.75-2.83%24,854
Sep 16, 20252.992.992.812.832.83-7.52%21,503
Sep 15, 20252.943.062.943.063.066.32%29,769
Sep 12, 20252.933.002.882.882.88-0.76%11,818
Sep 11, 20252.933.032.902.902.90-1.76%9,968
Sep 10, 20253.013.032.942.952.95-3.84%59,194
Sep 9, 20253.143.233.073.073.07-4.54%13,244
Sep 8, 20253.123.223.123.223.223.21%23,306
Sep 5, 20252.963.192.963.123.128.19%21,292
Sep 4, 20252.912.932.802.882.88-1.10%30,736
Sep 3, 20253.063.062.882.912.91-2.54%64,322
Sep 2, 20253.153.152.992.992.99-0.73%41,083
Aug 29, 20252.853.102.853.013.019.45%104,965
Aug 28, 20252.612.752.592.752.755.61%16,033
Aug 27, 20252.602.612.582.602.60-0.84%10,059
Aug 26, 20252.612.642.602.632.630.34%22,187
Aug 25, 20252.692.692.602.622.62-0.49%28,521
Aug 22, 20252.612.642.612.632.634.37%38,338
Aug 21, 20252.462.542.412.522.526.02%32,041
Aug 20, 20252.292.462.292.382.385.64%83,072
Aug 19, 20252.262.262.082.252.25-0.44%47,871
Aug 18, 20252.302.302.152.262.262.73%19,214
Aug 15, 20251.972.241.942.202.2013.40%65,065
Aug 14, 20252.122.121.841.941.94-7.40%151,242
Aug 13, 20252.132.132.072.102.10-2.65%165,319