Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.89	10.37	9.38	10.31	10.31	1.48%	213,853,079
Oct 22, 2026	10.90	10.94	10.09	10.16	10.16	-6.62%	185,576,600
Oct 21, 2026	11.05	11.44	10.80	10.88	10.88	-0.64%	169,809,700
Oct 20, 2026	10.99	11.28	10.79	10.95	10.95	-0.90%	158,094,593
Oct 19, 2026	11.39	11.39	10.44	11.05	11.05	-4.08%	197,993,097
Oct 16, 2026	11.76	11.96	11.38	11.52	11.52	-0.26%	163,418,225
Oct 15, 2026	11.70	12.15	11.40	11.55	11.55	-4.86%	175,990,090
Oct 14, 2026	12.00	12.68	11.99	12.14	12.14	0.33%	204,532,606
Oct 13, 2026	11.22	12.26	11.04	12.10	12.10	4.31%	227,877,800
Oct 12, 2026	12.02	12.25	11.53	11.60	11.60	-2.77%	190,507,173
Oct 9, 2026	12.42	12.46	11.39	11.93	11.93	-5.69%	236,201,131
Oct 8, 2026	13.26	13.49	12.53	12.65	12.65	-4.17%	145,000,800
Sep 30, 2026	13.73	13.80	13.07	13.20	13.20	-3.79%	146,809,465
Sep 29, 2026	12.75	13.85	12.65	13.72	13.72	6.60%	193,471,250
Sep 28, 2026	14.06	14.22	12.82	12.87	12.87	-9.62%	246,378,232
Sep 24, 2026	14.90	15.07	14.22	14.24	14.24	-5.44%	161,824,160
Sep 23, 2026	15.36	15.54	15.01	15.06	15.06	-1.95%	135,353,603
Sep 22, 2026	15.45	15.80	15.21	15.36	15.36	0.72%	200,320,209
Sep 21, 2026	14.65	15.53	14.62	15.25	15.25	5.17%	265,381,700
Sep 18, 2026	14.85	15.35	14.36	14.50	14.50	-0.75%	199,755,341
Sep 17, 2026	15.15	15.24	14.56	14.61	14.61	-3.75%	165,436,060
Sep 16, 2026	14.54	15.30	14.39	15.18	15.18	4.40%	203,726,000
Sep 15, 2026	14.80	15.32	14.50	14.54	14.54	-1.89%	183,814,989
Sep 14, 2026	14.53	15.09	14.18	14.82	14.82	-0.07%	209,279,900
Sep 11, 2026	14.50	15.09	14.28	14.83	14.83	0.07%	240,107,763
Sep 10, 2026	14.33	15.22	14.33	14.82	14.82	1.37%	216,715,800
Sep 9, 2026	14.68	15.05	14.14	14.62	14.62	0.97%	246,663,093
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