Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.38	10.44	10.09	10.15	10.15	-3.52%	74,138,590
Mar 18, 2026	10.42	10.56	10.24	10.52	10.52	1.15%	74,269,281
Mar 17, 2026	10.78	10.96	10.37	10.40	10.40	-3.08%	89,942,910
Mar 16, 2026	10.53	10.80	10.40	10.73	10.73	2.00%	79,143,580
Mar 13, 2026	10.44	10.65	10.40	10.52	10.52	-	65,996,550
Mar 12, 2026	10.68	10.87	10.44	10.52	10.52	-1.87%	69,170,750
Mar 11, 2026	10.86	10.99	10.68	10.72	10.72	-1.29%	64,674,700
Mar 10, 2026	10.65	10.88	10.63	10.86	10.86	3.33%	85,062,054
Mar 9, 2026	10.53	10.55	10.18	10.51	10.51	-1.78%	94,961,112
Mar 6, 2026	10.82	10.95	10.63	10.70	10.70	-1.74%	69,850,130
Mar 5, 2026	10.72	11.09	10.71	10.89	10.89	3.42%	112,927,328
Mar 4, 2026	10.36	10.76	10.30	10.53	10.53	0.19%	71,644,690
Mar 3, 2026	11.07	11.15	10.50	10.51	10.51	-5.14%	116,441,800
Mar 2, 2026	11.08	11.19	10.96	11.08	11.08	-2.38%	115,795,700
Feb 27, 2026	11.33	11.35	10.95	11.35	11.35	-4.86%	243,671,600
Feb 26, 2026	11.68	12.10	11.52	11.93	11.93	2.32%	171,410,100
Feb 25, 2026	11.55	11.70	11.49	11.66	11.66	1.13%	109,069,474
Feb 24, 2026	11.20	11.76	11.18	11.53	11.53	4.06%	139,632,964
Feb 13, 2026	11.11	11.24	11.07	11.08	11.08	-0.81%	74,867,730
Feb 12, 2026	11.06	11.19	11.00	11.17	11.17	1.36%	70,521,175
Feb 11, 2026	11.11	11.22	11.01	11.02	11.02	-0.99%	60,109,880
Feb 10, 2026	11.12	11.20	11.06	11.13	11.13	0.27%	66,289,850
Feb 9, 2026	11.20	11.25	11.01	11.10	11.10	0.27%	95,853,330
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