Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.20	10.34	9.88	9.90	-	-5.71%	129,428,844
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
Jun 8, 2026	11.68	12.49	11.52	12.05	12.05	-2.98%	210,932,645
Jun 5, 2026	12.50	12.92	12.20	12.42	12.42	-1.58%	209,723,800
Jun 4, 2026	12.13	12.91	12.04	12.62	12.62	2.10%	235,333,200
Jun 3, 2026	12.66	12.94	12.17	12.36	12.36	-2.45%	247,107,973
Jun 2, 2026	12.50	12.97	12.05	12.67	12.67	1.93%	267,598,700
Jun 1, 2026	13.25	13.45	12.29	12.43	12.43	-7.45%	350,602,433
May 29, 2026	13.11	14.26	13.10	13.43	13.43	3.63%	486,625,022
May 28, 2026	12.91	13.09	12.68	12.96	12.96	-0.61%	184,434,121
May 27, 2026	13.19	13.38	12.80	13.04	13.04	-2.90%	267,321,500
May 26, 2026	12.95	13.55	12.71	13.43	13.43	3.23%	360,176,900
May 25, 2026	13.02	13.35	12.71	13.01	13.01	1.72%	321,302,800
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