Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
3.610
-0.100 (-2.70%)
Mar 2, 2026, 3:50 PM EST
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.69 | 3.71 | 3.49 | 3.62 | 3.62 | -2.53% | 47,962 |
| Feb 27, 2026 | 3.47 | 3.71 | 3.46 | 3.71 | 3.71 | 8.45% | 42,013 |
| Feb 26, 2026 | 3.32 | 3.42 | 3.24 | 3.42 | 3.42 | 4.62% | 47,107 |
| Feb 25, 2026 | 3.06 | 3.28 | 3.05 | 3.27 | 3.27 | 7.21% | 47,038 |
| Feb 24, 2026 | 3.01 | 3.11 | 2.98 | 3.05 | 3.05 | 2.66% | 60,659 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.83 | 2.97 | 2.97 | 3.16% | 134,722 |
| Feb 20, 2026 | 2.75 | 2.88 | 2.59 | 2.88 | 2.88 | 16.22% | 148,254 |
| Feb 19, 2026 | 2.33 | 2.51 | 2.33 | 2.48 | 2.48 | 1.98% | 25,139 |
| Feb 18, 2026 | 2.48 | 2.49 | 2.43 | 2.43 | 2.43 | -2.02% | 43,713 |
| Feb 17, 2026 | 2.50 | 2.60 | 2.44 | 2.48 | 2.48 | -4.32% | 49,865 |
| Feb 13, 2026 | 2.79 | 2.79 | 2.59 | 2.59 | 2.59 | -2.48% | 54,123 |
| Feb 12, 2026 | 2.98 | 2.98 | 2.62 | 2.66 | 2.66 | -8.34% | 96,386 |
| Feb 11, 2026 | 2.83 | 2.94 | 2.80 | 2.90 | 2.90 | 7.41% | 118,160 |
| Feb 10, 2026 | 2.68 | 2.74 | 2.68 | 2.70 | 2.70 | 1.50% | 42,753 |
| Feb 9, 2026 | 2.70 | 2.75 | 2.66 | 2.66 | 2.66 | 2.31% | 36,134 |
| Feb 6, 2026 | 2.41 | 2.65 | 2.41 | 2.60 | 2.60 | 2.77% | 34,662 |
| Feb 5, 2026 | 2.63 | 2.63 | 2.43 | 2.53 | 2.53 | -7.39% | 45,858 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.60 | 2.73 | 2.73 | -8.32% | 141,200 |
| Feb 3, 2026 | 2.95 | 3.03 | 2.95 | 2.98 | 2.98 | 3.47% | 52,281 |
| Feb 2, 2026 | 2.90 | 3.03 | 2.87 | 2.88 | 2.88 | -6.86% | 117,838 |
| Jan 30, 2026 | 3.18 | 3.18 | 3.02 | 3.09 | 3.09 | -8.25% | 22,203 |
| Jan 29, 2026 | 3.47 | 3.47 | 3.33 | 3.37 | 3.37 | -2.83% | 28,766 |
| Jan 28, 2026 | 3.57 | 3.57 | 3.44 | 3.47 | 3.47 | -0.91% | 43,192 |
| Jan 27, 2026 | 3.58 | 3.58 | 3.44 | 3.50 | 3.50 | -1.46% | 15,889 |
| Jan 26, 2026 | 3.62 | 3.63 | 3.50 | 3.55 | 3.55 | -1.33% | 65,761 |
| Jan 23, 2026 | 3.51 | 3.69 | 3.51 | 3.60 | 3.60 | 0.14% | 31,984 |
| Jan 22, 2026 | 3.61 | 3.66 | 3.59 | 3.60 | 3.60 | 3.01% | 75,394 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -0.71% | 10,375 |
| Jan 20, 2026 | 3.61 | 3.62 | 3.45 | 3.52 | 3.52 | -0.99% | 31,423 |
| Jan 16, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | - | 34,672 |
| Jan 15, 2026 | 3.42 | 3.65 | 3.42 | 3.55 | 3.55 | 2.36% | 17,443 |
| Jan 14, 2026 | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | 2.00% | 32,306 |
| Jan 13, 2026 | 3.44 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 36,051 |
| Jan 12, 2026 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 4.27% | 46,201 |
| Jan 9, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 3.73% | 23,572 |
| Jan 8, 2026 | 3.17 | 3.17 | 3.13 | 3.16 | 3.16 | -2.04% | 15,073 |
| Jan 7, 2026 | 3.26 | 3.26 | 3.19 | 3.23 | 3.23 | -0.98% | 11,379 |
| Jan 6, 2026 | 3.10 | 3.30 | 3.09 | 3.26 | 3.26 | 3.82% | 29,003 |
| Jan 5, 2026 | 3.14 | 3.21 | 3.14 | 3.14 | 3.14 | -0.32% | 28,720 |
| Jan 2, 2026 | 3.24 | 3.25 | 3.07 | 3.15 | 3.15 | -2.78% | 31,291 |
| Dec 31, 2025 | 3.29 | 3.30 | 3.23 | 3.24 | 3.24 | -1.52% | 2,780 |
| Dec 30, 2025 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | -0.30% | 37,713 |
| Dec 29, 2025 | 3.40 | 3.42 | 3.30 | 3.30 | 3.30 | -1.20% | 7,271 |
| Dec 26, 2025 | 3.45 | 3.47 | 3.20 | 3.34 | 3.34 | -3.52% | 12,128 |
| Dec 24, 2025 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 3.65% | 6,999 |
| Dec 23, 2025 | 3.30 | 3.39 | 3.29 | 3.34 | 3.34 | 0.91% | 19,514 |
| Dec 22, 2025 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 3.44% | 44,195 |
| Dec 19, 2025 | 3.08 | 3.30 | 3.08 | 3.20 | 3.20 | 6.67% | 50,057 |
| Dec 18, 2025 | 3.08 | 3.08 | 2.93 | 3.00 | 3.00 | -2.91% | 62,929 |
| Dec 17, 2025 | 3.13 | 3.15 | 3.09 | 3.09 | 3.09 | -1.40% | 9,182 |