Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.64	11.43	10.50	11.07	11.07	3.36%	167,424,900
Feb 5, 2026	10.85	10.94	10.57	10.71	10.71	-2.55%	114,008,900
Feb 4, 2026	11.12	11.15	10.87	10.99	10.99	-1.87%	97,314,018
Feb 3, 2026	11.18	11.22	10.96	11.20	11.20	1.63%	87,419,705
Feb 2, 2026	11.33	11.42	11.00	11.02	11.02	-2.39%	93,681,875
Jan 30, 2026	11.11	11.42	10.91	11.29	11.29	1.16%	115,754,100
Jan 29, 2026	11.55	11.70	11.16	11.16	11.16	-4.37%	152,635,203
Jan 28, 2026	11.88	11.94	11.62	11.67	11.67	-1.68%	120,734,800
Jan 27, 2026	12.15	12.24	11.53	11.87	11.87	-2.63%	172,274,900
Jan 26, 2026	12.32	12.48	12.15	12.19	12.19	-2.48%	120,405,358
Jan 23, 2026	12.90	12.98	12.45	12.50	12.50	-0.16%	171,854,600
Jan 22, 2026	12.45	12.80	12.35	12.52	12.52	1.46%	142,449,700
Jan 21, 2026	12.17	12.44	12.15	12.34	12.34	0.41%	109,580,970
Jan 20, 2026	12.46	12.50	12.13	12.29	12.29	-2.07%	140,808,900
Jan 19, 2026	12.24	12.65	12.11	12.55	12.55	0.56%	166,411,500
Jan 16, 2026	12.70	12.75	12.31	12.48	12.48	-0.64%	161,459,900
Jan 15, 2026	12.20	12.58	12.11	12.56	12.56	2.61%	177,597,900
Jan 14, 2026	12.24	12.50	12.15	12.24	12.24	0.74%	164,391,900
Jan 13, 2026	12.72	12.77	12.08	12.15	12.15	-4.86%	201,136,700
Jan 12, 2026	13.15	13.16	12.56	12.77	12.77	-1.92%	225,224,500
Jan 9, 2026	13.00	13.17	12.63	13.02	13.02	0.23%	196,140,600
Jan 8, 2026	13.32	13.45	12.89	12.99	12.99	-2.55%	266,385,500
Jan 7, 2026	12.60	13.86	12.47	13.33	13.33	5.79%	470,052,900
Jan 6, 2026	12.30	12.69	12.25	12.60	12.60	2.52%	290,643,400
Jan 5, 2026	11.81	12.34	11.81	12.29	12.29	4.86%	266,709,100
Dec 31, 2025	12.00	12.05	11.61	11.72	11.72	-2.74%	178,725,209
Dec 30, 2025	11.92	12.60	11.89	12.05	12.05	0.33%	182,289,900
Dec 29, 2025	12.22	12.46	12.00	12.01	12.01	-1.72%	186,284,462
Dec 26, 2025	12.22	12.44	12.10	12.22	12.22	-0.49%	138,204,500
Dec 25, 2025	12.45	12.47	12.21	12.28	12.28	-1.52%	141,303,500
Dec 24, 2025	12.23	12.66	12.12	12.47	12.47	2.30%	256,731,600
Dec 23, 2025	11.93	12.39	11.92	12.19	12.19	1.33%	203,142,000
Dec 22, 2025	11.85	12.22	11.85	12.03	12.03	1.95%	174,037,000
Dec 19, 2025	11.86	11.97	11.73	11.80	11.80	0.60%	94,451,130
Dec 18, 2025	11.81	11.98	11.72	11.73	11.73	-2.98%	127,921,200
Dec 17, 2025	11.70	12.19	11.51	12.09	12.09	3.16%	193,481,900
Dec 16, 2025	11.79	12.18	11.68	11.72	11.72	-1.51%	134,593,500
Dec 15, 2025	12.10	12.26	11.90	11.90	11.90	-4.42%	167,733,000
Dec 12, 2025	12.28	12.49	11.81	12.45	12.45	-0.56%	326,228,935
Dec 11, 2025	12.13	13.14	11.75	12.52	12.52	3.99%	396,116,372
Dec 10, 2025	12.13	12.30	11.75	12.04	12.04	-2.03%	199,276,617
Dec 9, 2025	11.90	12.62	11.83	12.29	12.29	3.28%	320,162,000
Dec 8, 2025	11.47	12.04	11.42	11.90	11.90	3.21%	183,873,400
Dec 5, 2025	11.58	11.64	11.26	11.53	11.53	-0.52%	106,810,900
Dec 4, 2025	11.44	11.69	11.17	11.59	11.59	0.35%	126,716,100
Dec 3, 2025	11.95	12.07	11.54	11.55	11.55	-3.43%	148,126,300
Dec 2, 2025	12.29	12.29	11.91	11.96	11.96	-3.16%	187,230,900
Dec 1, 2025	12.00	12.40	11.70	12.35	12.35	3.00%	316,461,651
Nov 28, 2025	11.51	12.29	11.43	11.99	11.99	3.54%	298,993,400
Nov 27, 2025	11.50	12.17	11.31	11.58	11.58	-0.34%	249,154,800