Founder Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.43	6.47	6.33	6.45	6.45	0.34%	25,052,333
Oct 22, 2026	6.53	6.56	6.47	6.49	6.43	-0.61%	30,618,952
Oct 21, 2026	6.62	6.63	6.51	6.53	6.47	-1.21%	30,359,649
Oct 20, 2026	6.66	6.67	6.57	6.61	6.55	-0.75%	33,881,295
Oct 19, 2026	6.66	6.71	6.63	6.66	6.60	-0.45%	30,090,764
Oct 16, 2026	6.74	6.77	6.63	6.69	6.63	-0.89%	39,275,674
Oct 15, 2026	6.70	6.77	6.67	6.75	6.69	-0.15%	42,976,156
Oct 14, 2026	6.72	6.80	6.72	6.76	6.70	0.30%	29,323,297
Oct 13, 2026	6.71	6.78	6.69	6.74	6.68	-	30,716,824
Oct 12, 2026	6.72	6.77	6.71	6.74	6.68	0.45%	28,493,459
Oct 9, 2026	6.59	6.74	6.59	6.71	6.65	1.67%	36,828,187
Oct 8, 2026	6.69	6.72	6.58	6.60	6.54	-1.64%	32,598,164
Sep 30, 2026	6.66	6.71	6.63	6.71	6.65	1.21%	24,637,513
Sep 29, 2026	6.62	6.67	6.61	6.63	6.57	0.15%	21,220,883
Sep 28, 2026	6.73	6.74	6.59	6.62	6.56	-1.78%	32,782,952
Sep 24, 2026	6.85	6.87	6.72	6.74	6.68	-1.89%	32,179,000
Sep 23, 2026	6.89	6.93	6.86	6.87	6.80	-0.43%	22,607,392
Sep 22, 2026	6.91	6.95	6.89	6.90	6.83	-0.14%	28,716,347
Sep 21, 2026	6.84	6.91	6.81	6.91	6.84	1.17%	33,626,586
Sep 18, 2026	6.77	6.85	6.77	6.83	6.76	1.19%	33,874,099
Sep 17, 2026	6.78	6.83	6.75	6.75	6.69	-1.17%	25,747,034
Sep 16, 2026	6.79	6.87	6.76	6.83	6.76	0.44%	39,862,036
Sep 15, 2026	6.78	6.89	6.73	6.80	6.74	0.59%	48,732,513
Sep 14, 2026	6.77	6.81	6.74	6.76	6.70	-0.44%	24,311,410
Sep 11, 2026	6.94	6.94	6.77	6.79	6.73	-2.58%	56,761,197
Sep 10, 2026	6.87	6.98	6.85	6.97	6.90	1.31%	54,614,339
Sep 9, 2026	6.90	6.91	6.85	6.88	6.81	-0.43%	28,029,200
Sep 8, 2026	6.88	6.97	6.85	6.91	6.84	0.73%	35,148,987
Sep 7, 2026	6.93	6.96	6.85	6.86	6.79	-0.87%	39,098,300
Sep 4, 2026	6.92	6.98	6.90	6.92	6.85	0.44%	44,520,322
Sep 3, 2026	6.87	6.95	6.87	6.89	6.82	0.44%	30,908,403
Sep 2, 2026	6.95	6.96	6.85	6.86	6.79	-1.72%	36,225,766
Sep 1, 2026	6.86	7.00	6.85	6.98	6.91	1.45%	58,734,166
Aug 31, 2026	6.87	6.91	6.81	6.88	6.81	-0.58%	50,203,574
Aug 28, 2026	6.90	6.94	6.87	6.92	6.85	0.14%	36,146,662
Aug 27, 2026	6.80	6.92	6.79	6.91	6.84	1.32%	55,319,783
Aug 26, 2026	6.68	6.84	6.67	6.82	6.75	1.94%	67,742,244
Aug 25, 2026	6.65	6.72	6.64	6.69	6.63	0.60%	41,909,372
Aug 24, 2026	6.73	6.75	6.64	6.65	6.59	-1.04%	55,335,093
Aug 21, 2026	6.73	6.76	6.69	6.72	6.66	-0.30%	27,314,435
Aug 20, 2026	6.73	6.79	6.70	6.74	6.68	0.66%	39,332,978
Aug 19, 2026	6.85	6.86	6.76	6.77	6.63	-1.02%	38,342,697
Aug 18, 2026	6.88	6.88	6.79	6.84	6.70	-0.73%	36,719,181
Aug 17, 2026	6.90	6.91	6.83	6.89	6.75	-0.14%	49,571,538
Aug 14, 2026	6.99	7.00	6.89	6.90	6.76	-1.29%	46,371,560
Aug 13, 2026	7.01	7.07	6.98	6.99	6.85	-0.29%	50,706,361
Aug 12, 2026	6.99	7.03	6.98	7.01	6.87	-	29,580,852
Aug 11, 2026	7.04	7.06	7.00	7.01	6.87	-0.57%	29,695,031
Aug 10, 2026	7.03	7.08	7.03	7.05	6.91	0.14%	29,100,625
Aug 7, 2026	7.02	7.04	6.99	7.04	6.90	-	35,649,094