Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.04	11.07	10.80	10.81	10.81	-3.65%	113,315,374
Nov 13, 2025	11.19	11.31	11.06	11.22	11.22	0.27%	115,312,118
Nov 12, 2025	11.31	11.44	11.01	11.19	11.19	-2.27%	136,197,708
Nov 11, 2025	11.99	12.00	11.38	11.45	11.45	-3.78%	168,465,905
Nov 10, 2025	11.86	12.03	11.51	11.90	11.90	0.34%	166,000,823
Nov 7, 2025	11.90	12.03	11.70	11.86	11.86	-1.90%	143,894,670
Nov 6, 2025	11.88	12.23	11.81	12.09	12.09	2.28%	245,403,459
Nov 5, 2025	11.57	11.89	11.49	11.82	11.82	-0.67%	142,392,595
Nov 4, 2025	12.33	12.33	11.82	11.90	11.90	-2.30%	182,901,631
Nov 3, 2025	12.24	12.31	11.90	12.18	12.18	-1.22%	210,212,154
Oct 31, 2025	12.80	12.87	12.27	12.33	12.33	-4.49%	289,722,743
Oct 30, 2025	13.40	13.93	12.72	12.91	12.91	-4.51%	397,049,004
Oct 29, 2025	13.40	13.80	12.70	13.52	13.52	2.50%	492,843,650
Oct 28, 2025	11.82	13.19	11.75	13.19	13.19	10.01%	517,662,360
Oct 27, 2025	12.46	12.55	11.65	11.99	11.99	2.30%	570,333,690
Oct 24, 2025	10.90	11.72	10.53	11.72	11.72	10.05%	452,889,410
Oct 23, 2025	10.59	10.99	10.42	10.65	10.65	-0.65%	210,442,910
Oct 22, 2025	10.05	10.85	9.99	10.72	10.72	4.79%	285,230,310
Oct 21, 2025	9.84	10.30	9.63	10.23	10.23	4.92%	216,693,160
Oct 20, 2025	9.81	10.09	9.64	9.75	9.75	1.88%	137,272,134
Oct 17, 2025	9.94	10.02	9.52	9.57	9.57	-3.82%	115,037,412
Oct 16, 2025	10.06	10.12	9.88	9.95	9.95	-1.29%	104,057,701
Oct 15, 2025	9.68	10.10	9.54	10.08	10.08	4.02%	172,805,712
Oct 14, 2025	10.36	10.45	9.63	9.69	9.69	-4.72%	203,672,271
Oct 13, 2025	9.48	10.29	9.48	10.17	10.17	-1.55%	170,843,513
Oct 10, 2025	10.80	10.82	10.16	10.33	10.33	-5.92%	235,362,039
Oct 9, 2025	11.00	11.25	10.78	10.98	10.98	-3.35%	343,051,450
Sep 30, 2025	10.53	11.47	10.21	11.36	11.36	8.92%	515,053,950
Sep 29, 2025	10.09	10.53	10.08	10.43	10.43	3.27%	186,669,180
Sep 26, 2025	10.80	10.82	10.10	10.10	10.10	-5.96%	234,538,526
Sep 25, 2025	10.76	10.84	10.41	10.74	10.74	-0.09%	225,490,585
Sep 24, 2025	10.78	10.82	10.37	10.75	10.75	-1.56%	211,909,421
Sep 23, 2025	11.70	11.93	10.62	10.92	10.92	-3.96%	339,951,040
Sep 22, 2025	11.50	11.60	11.17	11.37	11.37	0.71%	203,022,049
Sep 19, 2025	11.83	11.98	11.29	11.29	11.29	-3.34%	298,265,030
Sep 18, 2025	11.92	12.30	11.50	11.68	11.68	-1.35%	448,627,250
Sep 17, 2025	11.83	12.55	11.70	11.84	11.84	-1.42%	376,581,295
Sep 16, 2025	11.91	12.29	11.60	12.01	12.01	0.67%	458,113,014
Sep 15, 2025	11.55	12.38	11.38	11.93	11.93	5.58%	610,755,800
Sep 12, 2025	10.66	11.30	10.45	11.30	11.30	10.03%	339,306,580
Sep 11, 2025	9.38	10.27	9.37	10.27	10.27	9.96%	368,855,125
Sep 10, 2025	8.65	9.42	8.55	9.34	9.34	9.11%	549,765,560
Sep 9, 2025	9.16	9.26	8.50	8.56	8.56	-7.76%	384,753,520
Sep 8, 2025	9.45	9.61	9.02	9.28	9.28	-3.73%	514,904,200
Sep 5, 2025	8.59	9.64	8.59	9.64	9.64	10.05%	584,919,562
Sep 4, 2025	9.38	9.66	8.58	8.76	8.76	-3.95%	529,844,930
Sep 3, 2025	8.70	9.26	8.41	9.12	9.12	3.52%	421,052,853
Sep 2, 2025	9.09	9.58	8.58	8.81	8.81	-4.13%	447,927,750
Sep 1, 2025	8.71	9.50	8.55	9.19	9.19	5.88%	507,217,950
Aug 29, 2025	8.90	8.90	8.33	8.68	8.68	-3.66%	420,845,061