Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.95	14.90	11.61	12.37	12.37	-6.78%	113,833
Feb 17, 2026	15.03	15.24	11.54	13.27	13.27	-26.28%	221,772
Feb 13, 2026	12.51	31.63	12.51	18.00	18.00	49.13%	1,430,976
Feb 12, 2026	12.45	13.44	10.00	12.07	12.07	-3.05%	102,550
Feb 11, 2026	11.06	14.88	9.05	12.45	12.45	-19.37%	208,070
Feb 10, 2026	10.25	17.29	8.58	15.44	15.44	55.96%	812,099
Feb 9, 2026	9.40	10.40	8.10	9.90	9.90	0.81%	67,948
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
Dec 24, 2025	15.55	16.37	14.30	15.83	15.83	-10.87%	23,632
Dec 23, 2025	20.00	20.00	17.01	17.76	17.76	-4.62%	101,023
Dec 22, 2025	17.85	23.34	17.81	18.62	18.62	5.08%	34,197
Dec 19, 2025	23.45	23.70	12.82	17.72	17.72	-32.24%	37,492
Dec 18, 2025	25.92	28.55	25.92	26.15	26.15	-3.08%	7,511
Dec 17, 2025	31.45	31.86	26.02	26.98	26.98	-14.89%	14,283
Dec 16, 2025	30.60	32.00	30.60	31.70	31.70	6.66%	4,749
Dec 15, 2025	34.47	34.47	29.01	29.72	29.72	-8.55%	12,669
Dec 12, 2025	35.15	35.70	32.50	32.50	32.50	-5.11%	6,704
Dec 11, 2025	34.00	35.95	34.00	34.25	34.25	-0.35%	6,427
Dec 10, 2025	34.90	35.97	34.01	34.37	34.37	-4.53%	7,640
Dec 9, 2025	34.92	36.50	34.11	36.00	36.00	5.51%	5,581
Dec 8, 2025	35.38	36.45	34.12	34.12	34.12	-6.52%	8,942
Dec 5, 2025	37.98	38.33	36.50	36.50	36.50	-2.80%	8,344