Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.90	12.79	11.90	12.79	12.79	9.97%	342,287,889
May 21, 2026	12.17	12.60	11.60	11.63	11.63	-3.33%	251,795,100
May 20, 2026	12.31	12.48	11.94	12.03	12.03	-2.67%	158,302,390
May 19, 2026	12.58	12.58	12.00	12.36	12.36	-2.68%	192,803,844
May 18, 2026	12.34	12.99	12.19	12.70	12.70	1.60%	214,491,156
May 15, 2026	13.28	13.55	12.33	12.50	12.50	-5.30%	256,931,556
May 14, 2026	14.21	14.34	13.19	13.20	13.20	-7.04%	330,793,422
May 13, 2026	14.18	14.66	13.66	14.20	14.20	-0.77%	496,269,373
May 12, 2026	13.85	14.66	13.85	14.31	14.31	7.35%	724,767,535
May 11, 2026	12.42	13.33	12.40	13.33	13.33	9.98%	410,277,800
May 8, 2026	11.88	12.25	11.75	12.12	12.12	0.50%	203,495,195
May 7, 2026	11.91	12.16	11.76	12.06	12.06	1.69%	211,340,295
May 6, 2026	11.88	11.99	11.74	11.86	11.86	1.63%	199,996,188
Apr 30, 2026	11.85	12.07	11.61	11.67	11.67	-1.19%	147,500,200
Apr 29, 2026	11.36	12.10	11.36	11.81	11.81	1.81%	237,016,905
Apr 28, 2026	12.20	12.31	11.29	11.60	11.60	-2.93%	260,015,886
Apr 27, 2026	11.60	12.08	11.45	11.95	11.95	3.73%	250,696,357
Apr 24, 2026	11.65	11.73	11.28	11.52	11.52	-1.29%	135,101,300
Apr 23, 2026	11.80	11.91	11.51	11.67	11.67	-1.27%	179,346,446
Apr 22, 2026	11.40	11.85	11.36	11.82	11.82	3.14%	225,845,421
Apr 21, 2026	11.64	11.64	11.28	11.46	11.46	-2.47%	267,886,100
Apr 20, 2026	11.08	11.75	11.08	11.75	11.75	10.02%	199,686,943
Apr 17, 2026	10.43	10.88	10.28	10.68	10.68	2.10%	133,495,719
Apr 16, 2026	10.40	10.49	10.28	10.46	10.46	0.97%	86,245,744
Apr 15, 2026	10.80	10.81	10.31	10.36	10.36	-3.72%	106,421,200
Apr 14, 2026	10.48	10.78	10.38	10.76	10.76	2.57%	135,610,886
Apr 13, 2026	10.00	10.65	9.97	10.49	10.49	3.76%	136,408,500
Apr 10, 2026	10.26	10.28	10.09	10.11	10.11	-0.49%	71,476,810
Apr 9, 2026	10.30	10.40	10.10	10.16	10.16	-2.12%	96,822,150
Apr 8, 2026	9.98	10.38	9.98	10.38	10.38	6.13%	104,188,500
Apr 7, 2026	9.63	9.87	9.63	9.78	9.78	1.56%	42,915,940
Apr 3, 2026	9.80	9.83	9.61	9.63	9.63	-0.72%	35,655,740
Apr 2, 2026	10.00	10.05	9.66	9.70	9.70	-3.58%	55,418,900
Apr 1, 2026	10.08	10.20	9.95	10.06	10.06	1.82%	54,772,968
Mar 31, 2026	9.91	10.28	9.88	9.88	9.88	-1.20%	65,025,209
Mar 30, 2026	9.70	10.02	9.68	10.00	10.00	1.11%	52,143,930
Mar 27, 2026	9.76	9.99	9.68	9.89	9.89	-0.40%	45,600,465
Mar 26, 2026	10.02	10.15	9.90	9.93	9.93	-1.19%	61,301,020
Mar 25, 2026	9.90	10.12	9.86	10.05	10.05	2.55%	74,582,270
Mar 24, 2026	9.53	9.83	9.37	9.80	9.80	4.81%	101,536,448
Mar 23, 2026	9.73	9.81	9.26	9.35	9.35	-6.50%	107,503,992
Mar 20, 2026	10.17	10.35	9.89	10.00	10.00	-1.48%	79,290,230
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