Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	7.02	7.13	6.44	6.72	6.72	-4.82%	42,274
Mar 9, 2026	7.27	7.65	6.11	7.06	7.06	-4.72%	1,207,091
Mar 6, 2026	7.75	7.92	7.05	7.41	7.41	-8.06%	15,082
Mar 5, 2026	7.99	8.48	7.57	8.06	8.06	-1.71%	78,060
Mar 4, 2026	8.65	8.83	7.94	8.20	8.20	-7.87%	24,344
Mar 3, 2026	9.00	9.25	8.51	8.90	8.90	-5.42%	22,796
Mar 2, 2026	10.48	10.76	9.20	9.41	9.41	-10.47%	69,387
Feb 27, 2026	10.65	11.10	10.40	10.51	10.51	-2.87%	20,251
Feb 26, 2026	11.50	11.90	10.51	10.82	10.82	-11.67%	53,360
Feb 25, 2026	11.51	12.50	10.58	12.25	12.25	5.60%	256,160
Feb 24, 2026	9.86	16.69	9.86	11.60	11.60	34.26%	1,904,677
Feb 23, 2026	10.36	10.50	8.41	8.64	8.64	-15.87%	80,694
Feb 20, 2026	11.44	12.10	10.10	10.27	10.27	-11.47%	85,155
Feb 19, 2026	12.16	12.89	11.28	11.60	11.60	-6.22%	84,933
Feb 18, 2026	12.95	14.90	11.61	12.37	12.37	-6.78%	116,761
Feb 17, 2026	15.03	15.24	11.54	13.27	13.27	-26.28%	233,298
Feb 13, 2026	12.51	31.63	12.51	18.00	18.00	49.13%	1,481,829
Feb 12, 2026	12.45	13.44	10.00	12.07	12.07	-3.05%	109,737
Feb 11, 2026	11.06	14.88	9.05	12.45	12.45	-19.37%	212,862
Feb 10, 2026	10.25	17.29	8.58	15.44	15.44	55.96%	861,684
Feb 9, 2026	9.40	10.40	8.10	9.90	9.90	0.81%	72,653
Feb 6, 2026	7.24	10.61	7.03	9.82	9.82	-27.47%	143,649
Feb 5, 2026	13.00	13.89	12.80	13.54	13.54	-0.37%	10,448
Feb 4, 2026	14.68	14.95	13.59	13.59	13.59	-10.12%	23,379
Feb 3, 2026	13.61	16.62	13.30	15.12	15.12	11.18%	76,695
Feb 2, 2026	13.68	14.24	13.60	13.60	13.60	-3.55%	8,165
Jan 30, 2026	15.90	15.90	13.80	14.10	14.10	-7.24%	12,730
Jan 29, 2026	15.00	17.23	14.11	15.20	15.20	1.33%	40,969
Jan 28, 2026	15.28	16.00	14.85	15.00	15.00	-2.72%	5,790
Jan 27, 2026	15.00	16.49	14.77	15.42	15.42	4.47%	10,446
Jan 26, 2026	15.46	15.49	14.30	14.76	14.76	-7.40%	8,937
Jan 23, 2026	14.95	15.94	14.20	15.94	15.94	12.41%	24,766
Jan 22, 2026	14.66	15.38	14.07	14.18	14.18	-1.46%	18,099
Jan 21, 2026	13.60	16.59	13.00	14.39	14.39	3.38%	89,345
Jan 20, 2026	13.10	14.80	13.10	13.92	13.92	-1.42%	5,446
Jan 16, 2026	15.00	15.00	14.01	14.12	14.12	-2.55%	5,893
Jan 15, 2026	13.48	15.25	13.48	14.49	14.49	0.56%	10,903
Jan 14, 2026	14.98	14.98	13.70	14.41	14.41	-9.99%	17,183
Jan 13, 2026	16.21	17.15	15.80	16.01	16.01	-8.09%	17,985
Jan 12, 2026	16.00	17.42	16.00	17.42	17.42	8.20%	13,522
Jan 9, 2026	16.34	16.78	15.98	16.10	16.10	-4.05%	13,652
Jan 8, 2026	16.38	17.00	15.50	16.78	16.78	-0.53%	16,848
Jan 7, 2026	16.16	17.03	16.16	16.87	16.87	-2.20%	23,085
Jan 6, 2026	16.90	17.51	15.27	17.25	17.25	0.47%	471,063
Jan 5, 2026	17.14	18.57	17.09	17.17	17.17	5.14%	11,910
Jan 2, 2026	16.20	18.00	15.70	16.33	16.33	0.80%	13,548
Dec 31, 2025	16.25	16.49	15.39	16.20	16.20	5.40%	16,237
Dec 30, 2025	16.51	17.10	14.95	15.37	15.37	-10.85%	16,047
Dec 29, 2025	17.33	17.33	16.25	17.24	17.24	-3.15%	25,551
Dec 26, 2025	16.40	17.92	15.68	17.80	17.80	12.44%	20,919