Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.37	0.41	0.37	0.38	-	-6.24%	13,667,280
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
Sep 17, 2025	1.16	1.19	1.05	1.12	1.12	-4.27%	281,401
Sep 16, 2025	1.19	1.20	1.17	1.17	1.17	-1.68%	85,696
Sep 15, 2025	1.17	1.20	1.16	1.19	1.19	2.59%	70,576
Sep 12, 2025	1.16	1.18	1.15	1.16	1.16	-	34,167
Sep 11, 2025	1.19	1.19	1.14	1.16	1.16	-2.52%	39,643
Sep 10, 2025	1.17	1.23	1.13	1.19	1.19	-	313,986
Sep 9, 2025	1.15	1.30	1.13	1.19	1.19	-	411,166
Sep 8, 2025	1.20	1.24	1.11	1.19	1.19	-0.83%	86,023
Sep 5, 2025	1.25	1.27	1.19	1.20	1.20	-3.23%	79,466
Sep 4, 2025	1.17	1.34	1.15	1.24	1.24	2.48%	276,758
Sep 3, 2025	1.22	1.35	1.18	1.21	1.21	-	408,208
Sep 2, 2025	1.14	1.25	1.10	1.21	1.21	0.83%	96,761
Aug 29, 2025	1.21	1.29	1.16	1.20	1.20	-4.76%	106,075
Aug 28, 2025	1.27	1.28	1.20	1.26	1.26	-4.55%	128,727
Aug 27, 2025	1.30	1.43	1.25	1.32	1.32	4.76%	630,161
Aug 26, 2025	1.27	1.30	1.24	1.26	1.26	-2.33%	23,825
Aug 25, 2025	1.25	1.35	1.24	1.29	1.29	-0.77%	100,689
Aug 22, 2025	1.21	1.32	1.19	1.30	1.30	4.84%	182,571
Aug 21, 2025	1.20	1.25	1.19	1.24	1.24	3.33%	57,135