Founders Metals Inc. (FDMIF)
OTCMKTS · Delayed Price · Currency is USD
2.530
-0.202 (-7.38%)
At close: Feb 5, 2026
Founders Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 3.29 | 3.29 | 3.13 | 3.13 | 3.13 | -5.23% | 15,393 |
| Dec 15, 2025 | 3.43 | 3.43 | 3.21 | 3.31 | 3.31 | -3.30% | 27,864 |
| Dec 12, 2025 | 3.48 | 3.48 | 3.35 | 3.42 | 3.42 | -1.50% | 13,401 |
| Dec 11, 2025 | 3.39 | 3.51 | 3.39 | 3.47 | 3.47 | 2.94% | 10,149 |
| Dec 10, 2025 | 3.40 | 3.45 | 3.36 | 3.37 | 3.37 | -0.53% | 10,824 |
| Dec 9, 2025 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | -0.12% | 32,486 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.16% | 44,959 |
| Dec 5, 2025 | 3.45 | 3.51 | 3.45 | 3.47 | 3.47 | 2.36% | 15,547 |
| Dec 4, 2025 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | -0.29% | 13,067 |
| Dec 3, 2025 | 3.32 | 3.45 | 3.32 | 3.40 | 3.40 | 3.66% | 12,909 |
| Dec 2, 2025 | 3.13 | 3.33 | 3.12 | 3.28 | 3.28 | 4.46% | 130,587 |
| Dec 1, 2025 | 3.15 | 3.18 | 3.06 | 3.14 | 3.14 | - | 26,802 |
| Nov 28, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 2.61% | 6,947 |
| Nov 26, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 11,554 |
| Nov 25, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 1.67% | 7,965 |
| Nov 24, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.35% | 14,225 |