Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.85	12.07	11.61	11.70	-	-0.93%	94,294,052
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
Mar 9, 2026	10.53	10.55	10.18	10.51	10.51	-1.78%	94,961,112
Mar 6, 2026	10.82	10.95	10.63	10.70	10.70	-1.74%	69,850,130
Mar 5, 2026	10.72	11.09	10.71	10.89	10.89	3.42%	112,927,328
Mar 4, 2026	10.36	10.76	10.30	10.53	10.53	0.19%	71,644,690
Mar 3, 2026	11.07	11.15	10.50	10.51	10.51	-5.14%	116,441,800
Mar 2, 2026	11.08	11.19	10.96	11.08	11.08	-2.38%	115,795,700
Feb 27, 2026	11.33	11.35	10.95	11.35	11.35	-4.86%	243,671,600
Feb 26, 2026	11.68	12.10	11.52	11.93	11.93	2.32%	171,410,100
Feb 25, 2026	11.55	11.70	11.49	11.66	11.66	1.13%	109,069,474
Feb 24, 2026	11.20	11.76	11.18	11.53	11.53	4.06%	139,632,964
Feb 13, 2026	11.11	11.24	11.07	11.08	11.08	-0.81%	74,867,730
Feb 12, 2026	11.06	11.19	11.00	11.17	11.17	1.36%	70,521,175
Feb 11, 2026	11.11	11.22	11.01	11.02	11.02	-0.99%	60,109,880