Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.92	13.50	12.84	13.14	13.14	1.15%	213,941,728
Aug 17, 2026	12.66	13.02	12.50	12.99	12.99	2.61%	171,068,790
Aug 14, 2026	12.58	12.83	12.38	12.66	12.66	0.64%	141,416,800
Aug 13, 2026	13.10	13.35	12.55	12.58	12.58	-2.93%	234,211,127
Aug 12, 2026	12.90	13.04	12.62	12.96	12.96	1.73%	201,238,919
Aug 11, 2026	12.96	13.30	12.60	12.74	12.74	-3.63%	284,938,690
Aug 10, 2026	13.03	13.36	12.78	13.22	13.22	2.72%	419,992,565
Aug 7, 2026	11.93	12.87	11.73	12.87	12.87	10.00%	421,332,013
Aug 6, 2026	10.39	11.70	10.39	11.70	11.70	9.96%	351,207,866
Aug 5, 2026	9.62	10.85	9.58	10.64	10.64	7.91%	310,521,098
Aug 4, 2026	9.19	9.87	9.15	9.86	9.86	8.83%	200,275,763
Aug 3, 2026	9.15	9.28	8.90	9.06	9.06	-1.41%	140,236,993
Jul 31, 2026	9.30	9.53	9.09	9.19	9.19	5.88%	242,332,700
Jul 30, 2026	9.41	9.53	8.68	8.68	8.68	-9.49%	214,013,600
Jul 29, 2026	9.80	9.88	9.27	9.59	9.59	-2.24%	162,915,400
Jul 28, 2026	10.20	10.34	9.76	9.81	9.81	-6.57%	165,347,137
Jul 27, 2026	10.15	10.50	9.96	10.50	10.50	3.45%	126,953,294
Jul 24, 2026	10.25	10.44	10.04	10.15	10.15	-3.61%	121,846,563
Jul 23, 2026	10.64	11.01	10.37	10.53	10.53	-0.19%	167,085,390
Jul 22, 2026	10.47	11.30	10.28	10.55	10.55	0.19%	223,874,986
Jul 21, 2026	9.77	10.64	8.92	10.53	10.53	8.33%	288,813,913
Jul 20, 2026	10.63	10.72	9.46	9.72	9.72	-7.52%	250,000,317
Jul 17, 2026	11.45	11.52	10.51	10.51	10.51	-10.02%	251,922,101
Jul 16, 2026	11.40	11.98	11.01	11.68	11.68	-0.26%	203,524,512
Jul 15, 2026	12.69	12.80	11.61	11.71	11.71	-7.28%	237,187,751
Jul 14, 2026	12.18	12.85	11.65	12.63	12.63	3.69%	288,283,900
Jul 13, 2026	13.00	13.94	12.01	12.18	12.18	-7.59%	336,718,115
Jul 10, 2026	14.08	14.45	13.13	13.18	13.18	-5.04%	242,650,506
Jul 9, 2026	13.64	13.96	12.93	13.88	13.88	4.36%	295,427,237
Jul 8, 2026	14.89	14.99	13.25	13.30	13.30	-9.52%	363,394,123
Jul 7, 2026	15.00	15.85	14.48	14.70	14.70	-1.93%	332,252,158
Jul 6, 2026	15.35	15.86	14.60	14.99	14.99	-0.86%	359,487,841
Jul 3, 2026	15.18	15.76	14.41	15.12	15.12	1.34%	480,231,750
Jul 2, 2026	13.62	15.37	13.42	14.92	14.92	6.80%	525,485,400
Jul 1, 2026	14.50	14.98	13.85	13.97	13.97	0.94%	392,433,563
Jun 30, 2026	12.57	13.84	12.48	13.84	13.84	10.02%	194,125,217
Jun 29, 2026	12.96	13.09	12.02	12.58	12.58	-3.23%	238,676,659
Jun 26, 2026	13.99	14.18	12.96	13.00	13.00	-8.19%	253,600,976
Jun 25, 2026	13.38	14.54	13.10	14.16	14.16	6.55%	334,316,244
Jun 24, 2026	13.43	13.64	13.05	13.29	13.29	-1.04%	173,506,369
Jun 23, 2026	13.88	14.10	13.31	13.43	13.43	-4.41%	196,704,800
Jun 22, 2026	14.60	14.67	13.77	14.05	14.05	-2.43%	251,017,329
Jun 18, 2026	14.41	14.61	14.20	14.40	14.40	0.35%	250,699,200
Jun 17, 2026	13.82	15.07	13.82	14.35	14.35	1.77%	382,160,279
Jun 16, 2026	13.45	14.42	13.28	14.10	14.10	4.83%	335,806,600
Jun 15, 2026	12.90	13.46	12.65	13.45	13.45	4.34%	340,542,900
Jun 12, 2026	11.96	12.89	11.88	12.89	12.89	9.98%	370,153,700
Jun 11, 2026	11.80	11.95	11.52	11.72	11.72	-1.43%	146,431,900
Jun 10, 2026	12.22	12.38	11.67	11.89	11.89	-3.96%	167,719,600
Jun 9, 2026	12.27	12.61	12.07	12.38	12.38	2.74%	171,487,736