Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.33	0.35	0.32	0.34	0.34	1.61%	1,199,876
Oct 23, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	1,217,113
Oct 22, 2025	0.30	0.33	0.29	0.32	0.32	-0.57%	2,199,964
Oct 21, 2025	0.33	0.34	0.32	0.32	0.32	-9.43%	1,790,959
Oct 20, 2025	0.34	0.35	0.34	0.35	0.35	3.80%	1,636,515
Oct 17, 2025	0.34	0.35	0.30	0.34	0.34	-4.10%	2,036,151
Oct 16, 2025	0.35	0.36	0.35	0.35	0.35	-2.47%	2,789,826
Oct 15, 2025	0.36	0.38	0.35	0.36	0.36	-8.01%	2,650,062
Oct 14, 2025	0.37	0.41	0.35	0.39	0.39	-4.27%	5,432,764
Oct 13, 2025	0.43	0.45	0.38	0.41	0.41	18.36%	92,961,170
Oct 10, 2025	0.38	0.40	0.32	0.35	0.35	-12.52%	2,539,028
Oct 9, 2025	0.42	0.43	0.38	0.40	0.40	-5.45%	2,468,885
Oct 8, 2025	0.43	0.44	0.41	0.42	0.42	-7.68%	2,498,664
Oct 7, 2025	0.44	0.47	0.43	0.45	0.45	-1.84%	3,125,983
Oct 6, 2025	0.43	0.47	0.42	0.46	0.46	5.37%	4,315,496
Oct 3, 2025	0.44	0.48	0.43	0.44	0.44	-7.07%	3,903,549
Oct 2, 2025	0.43	0.50	0.41	0.47	0.47	12.56%	5,725,234
Oct 1, 2025	0.45	0.47	0.41	0.42	0.42	-10.63%	3,955,666
Sep 30, 2025	0.52	0.53	0.46	0.47	0.47	1.85%	10,246,841
Sep 29, 2025	0.60	0.60	0.44	0.46	0.46	-23.33%	5,015,100
Sep 26, 2025	0.79	0.80	0.56	0.60	0.60	-35.50%	32,096,710
Sep 25, 2025	1.04	1.06	0.90	0.93	0.93	-13.87%	589,458
Sep 24, 2025	1.35	1.36	1.03	1.08	1.08	-20.59%	1,617,644
Sep 23, 2025	1.23	1.40	1.23	1.36	1.36	7.09%	304,583
Sep 22, 2025	1.15	1.28	1.12	1.27	1.27	12.39%	283,888
Sep 19, 2025	1.14	1.15	1.12	1.13	1.13	-0.88%	46,115
Sep 18, 2025	1.13	1.16	1.12	1.14	1.14	1.79%	86,956