Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
2.880
-0.020 (-0.69%)
Sep 12, 2025, 3:56 PM EDT

Founders Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252.162.162.102.152.15-0.83%23,458
Aug 11, 20252.142.192.062.172.170.56%85,555
Aug 8, 20252.192.252.152.162.16-5.76%57,284
Aug 7, 20252.302.302.082.292.29-2.01%63,102
Aug 6, 20252.442.442.342.342.34-5.38%21,537
Aug 5, 20252.462.472.382.472.472.49%23,217
Aug 4, 20252.402.412.392.412.410.50%431
Aug 1, 20252.432.552.402.402.40-0.25%15,788
Jul 31, 20252.422.432.402.402.406.37%4,090
Jul 30, 20252.262.302.232.262.260.44%14,467
Jul 29, 20252.232.382.202.252.25-6.17%57,980
Jul 28, 20252.422.432.402.402.40-5.14%20,306
Jul 25, 20252.572.572.522.532.53-5.67%27,622
Jul 24, 20252.682.742.682.682.682.49%25,330
Jul 23, 20252.662.662.622.622.620.97%13,403
Jul 22, 20252.642.642.562.592.59-2.26%28,475
Jul 21, 20252.592.652.592.652.65-1.71%22,062
Jul 18, 20252.642.732.632.702.703.69%43,030
Jul 17, 20252.502.602.472.602.601.96%32,577
Jul 16, 20252.432.582.412.552.555.11%19,508
Jul 15, 20252.392.442.382.432.430.66%9,450
Jul 14, 20252.622.622.412.412.41-2.03%38,468
Jul 11, 20252.422.462.422.462.462.50%22,761
Jul 10, 20252.452.452.352.402.40-4.00%157,824
Jul 9, 20252.552.582.492.502.50-1.96%26,602
Jul 8, 20252.652.652.452.552.55-4.85%94,381
Jul 7, 20252.902.902.672.682.68-5.50%53,021
Jul 3, 20252.882.882.802.842.84-0.49%8,280