Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.04	15.04	14.04	14.48	14.48	3.65%	373,440,902
Sep 7, 2026	13.58	14.09	13.27	13.97	13.97	6.72%	392,783,400
Sep 4, 2026	12.84	13.88	12.84	13.09	13.09	3.72%	414,411,407
Sep 3, 2026	12.16	12.92	11.97	12.62	12.62	4.64%	204,582,888
Sep 2, 2026	12.13	12.20	11.90	12.06	12.06	-1.71%	101,440,146
Sep 1, 2026	12.73	12.73	12.26	12.27	12.27	-4.07%	132,288,300
Aug 31, 2026	12.09	12.84	12.07	12.79	12.79	3.73%	147,643,410
Aug 28, 2026	12.32	12.98	12.23	12.33	12.33	-0.80%	157,788,759
Aug 27, 2026	11.74	12.59	11.70	12.43	12.43	7.16%	181,643,217
Aug 26, 2026	11.58	11.86	11.26	11.60	11.60	0.43%	110,167,165
Aug 25, 2026	11.27	11.76	11.08	11.55	11.55	0.09%	126,654,202
Aug 24, 2026	12.45	12.45	11.21	11.54	11.54	-7.38%	210,266,942
Aug 21, 2026	12.25	12.68	12.01	12.46	12.46	1.14%	144,133,187
Aug 20, 2026	12.60	12.68	12.11	12.32	12.32	0.16%	134,275,569
Aug 19, 2026	12.81	13.05	12.16	12.30	12.30	-6.39%	216,721,738
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%	141,416,846
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%	242,332,744
Jul 30, 2026	9.41	9.53	8.68	8.68	8.68	-9.49%	214,013,668
Jul 29, 2026	9.80	9.88	9.27	9.59	9.59	-2.24%	162,915,472
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%	288,283,960
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%	525,485,439
Jul 1, 2026	14.50	14.98	13.85	13.97	13.97	0.94%	392,433,563