Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.16	0.17	0.16	0.17	0.17	-2.20%	2,107,500
Jan 6, 2026	0.17	0.18	0.15	0.17	0.17	0.47%	46,691,694
Jan 5, 2026	0.17	0.19	0.17	0.17	0.17	5.14%	1,153,967
Jan 2, 2026	0.16	0.18	0.16	0.16	0.16	0.80%	1,301,892
Dec 31, 2025	0.16	0.16	0.15	0.16	0.16	5.40%	1,518,493
Dec 30, 2025	0.17	0.17	0.15	0.15	0.15	-10.85%	1,566,874
Dec 29, 2025	0.17	0.17	0.16	0.17	0.17	-3.15%	2,535,768
Dec 26, 2025	0.16	0.18	0.16	0.18	0.18	12.44%	2,034,886
Dec 24, 2025	0.16	0.16	0.14	0.16	0.16	-10.87%	2,269,708
Dec 23, 2025	0.20	0.20	0.17	0.18	0.18	-4.62%	1,037,841
Dec 22, 2025	0.18	0.23	0.18	0.19	0.19	5.08%	3,419,725
Dec 19, 2025	0.23	0.24	0.13	0.18	0.18	-32.24%	3,664,685
Dec 18, 2025	0.26	0.29	0.26	0.26	0.26	-3.08%	751,160
Dec 17, 2025	0.31	0.32	0.26	0.27	0.27	-14.89%	1,406,850
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	6.66%	474,957
Dec 15, 2025	0.34	0.34	0.29	0.30	0.30	-8.55%	1,214,829
Dec 12, 2025	0.35	0.36	0.33	0.33	0.33	-5.11%	670,453
Dec 11, 2025	0.34	0.36	0.34	0.34	0.34	-0.35%	638,415
Dec 10, 2025	0.35	0.36	0.34	0.34	0.34	-4.53%	740,375
Dec 9, 2025	0.35	0.37	0.34	0.36	0.36	5.51%	524,354
Dec 8, 2025	0.35	0.36	0.34	0.34	0.34	-6.52%	894,216
Dec 5, 2025	0.38	0.38	0.37	0.37	0.37	-2.80%	747,183
Dec 4, 2025	0.36	0.38	0.36	0.38	0.38	3.02%	668,767
Dec 3, 2025	0.36	0.38	0.35	0.36	0.36	-1.51%	785,194
Dec 2, 2025	0.37	0.39	0.36	0.37	0.37	-1.83%	1,113,354
Dec 1, 2025	0.40	0.42	0.37	0.38	0.38	-8.32%	1,354,473
Nov 28, 2025	0.40	0.42	0.40	0.41	0.41	5.09%	754,520
Nov 26, 2025	0.44	0.46	0.38	0.39	0.39	-10.70%	2,847,536
Nov 25, 2025	0.46	0.46	0.41	0.44	0.44	-8.38%	3,040,877
Nov 24, 2025	0.40	0.49	0.35	0.48	0.48	19.43%	7,949,703
Nov 21, 2025	0.36	0.43	0.34	0.40	0.40	11.97%	5,758,100
Nov 20, 2025	0.41	0.43	0.35	0.36	0.36	-0.28%	10,286,326
Nov 19, 2025	0.33	0.38	0.33	0.36	0.36	9.83%	5,043,757
Nov 18, 2025	0.32	0.34	0.32	0.33	0.33	0.43%	1,424,851
Nov 17, 2025	0.33	0.36	0.32	0.33	0.33	-3.36%	2,700,510
Nov 14, 2025	0.32	0.35	0.32	0.34	0.34	0.45%	2,032,255
Nov 13, 2025	0.35	0.36	0.33	0.34	0.34	-8.97%	2,358,129
Nov 12, 2025	0.37	0.41	0.35	0.37	0.37	-2.88%	3,207,755
Nov 11, 2025	0.41	0.43	0.35	0.38	0.38	-14.95%	5,116,312
Nov 10, 2025	0.43	0.46	0.42	0.45	0.45	0.95%	2,588,337
Nov 7, 2025	0.49	0.49	0.40	0.44	0.44	-12.82%	4,090,499
Nov 6, 2025	0.49	0.52	0.43	0.51	0.51	-2.82%	9,509,310
Nov 5, 2025	0.48	0.55	0.45	0.52	0.52	0.85%	19,660,943
Nov 4, 2025	0.46	0.56	0.41	0.52	0.52	26.94%	93,817,401
Nov 3, 2025	0.32	0.50	0.32	0.41	0.41	22.71%	77,831,539
Oct 31, 2025	0.35	0.36	0.31	0.33	0.33	-8.95%	6,162,089
Oct 30, 2025	0.37	0.41	0.36	0.36	0.36	-10.14%	16,012,210
Oct 29, 2025	0.65	0.71	0.41	0.41	0.41	-9.93%	179,982,979
Oct 28, 2025	0.40	0.59	0.37	0.45	0.45	27.80%	204,402,337
Oct 27, 2025	0.33	0.39	0.33	0.35	0.35	4.95%	5,463,343