Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.91	2.27	1.85	2.00	2.00	-4.76%	463,942
May 28, 2026	2.29	2.39	1.90	2.10	2.10	-20.45%	1,352,571
May 27, 2026	2.79	3.18	2.51	2.64	2.64	40.43%	35,315,936
May 26, 2026	1.83	1.92	1.78	1.88	1.88	2.73%	31,310
May 22, 2026	1.87	1.88	1.83	1.83	1.83	1.10%	14,075
May 21, 2026	1.86	1.90	1.81	1.81	1.81	-2.16%	18,796
May 20, 2026	1.80	1.85	1.76	1.85	1.85	2.21%	18,847
May 19, 2026	1.92	1.92	1.80	1.81	1.81	-2.16%	16,400
May 18, 2026	1.97	1.97	1.80	1.85	1.85	-4.15%	46,249
May 15, 2026	2.14	2.14	1.90	1.93	1.93	-6.76%	38,230
May 14, 2026	2.01	2.39	2.01	2.07	2.07	-0.48%	72,653
May 13, 2026	2.00	2.19	1.86	2.08	2.08	8.05%	97,185
May 12, 2026	2.08	2.08	1.61	1.93	1.93	-18.78%	77,645
May 11, 2026	1.96	2.40	1.85	2.37	2.37	18.50%	225,964
May 8, 2026	1.80	2.04	1.79	2.00	2.00	5.82%	20,237
May 7, 2026	1.92	1.96	1.78	1.89	1.89	-5.50%	44,009
May 6, 2026	2.04	2.12	1.73	2.00	2.00	-2.68%	83,478
May 5, 2026	2.27	2.27	1.98	2.06	2.06	-14.37%	58,537
May 4, 2026	2.02	2.62	1.95	2.40	2.40	17.65%	319,384
May 1, 2026	1.85	2.04	1.84	2.04	2.04	9.09%	82,909
Apr 30, 2026	1.82	1.87	1.75	1.87	1.87	2.75%	19,188
Apr 29, 2026	1.76	1.87	1.66	1.82	1.82	6.43%	26,186
Apr 28, 2026	1.81	1.81	1.60	1.71	1.71	-2.84%	49,576
Apr 27, 2026	1.87	1.87	1.72	1.76	1.76	-4.35%	24,793
Apr 24, 2026	1.81	1.85	1.75	1.84	1.84	1.66%	15,583
Apr 23, 2026	1.83	1.85	1.77	1.81	1.81	-3.21%	28,200
Apr 22, 2026	1.85	1.89	1.80	1.87	1.87	1.63%	29,984
Apr 21, 2026	1.91	1.92	1.81	1.84	1.84	-1.08%	33,099
Apr 20, 2026	1.92	1.92	1.81	1.86	1.86	-2.62%	35,915
Apr 17, 2026	2.02	2.04	1.80	1.91	1.91	-5.45%	79,758
Apr 16, 2026	2.01	2.05	1.80	2.02	2.02	-1.46%	74,501
Apr 15, 2026	1.68	2.24	1.63	2.05	2.05	19.88%	441,818
Apr 14, 2026	1.56	1.74	1.48	1.71	1.71	6.87%	177,766
Apr 13, 2026	1.68	1.69	1.44	1.60	1.60	-14.89%	235,459
Apr 10, 2026	2.06	2.66	1.54	1.88	1.88	-2.08%	1,493,425
Apr 9, 2026	1.95	1.95	1.83	1.92	1.92	-6.34%	504,137
Apr 8, 2026	2.43	2.43	2.00	2.05	2.05	-18.33%	101,322
Apr 7, 2026	2.41	2.51	2.27	2.51	2.51	5.02%	47,677
Apr 6, 2026	2.33	2.45	2.26	2.39	2.39	-2.85%	42,171
Apr 2, 2026	2.37	2.49	2.21	2.46	2.46	-2.38%	40,891
Apr 1, 2026	2.56	2.64	2.05	2.52	2.52	-7.35%	132,550
Mar 31, 2026	2.50	2.83	2.41	2.72	2.72	8.80%	70,442
Mar 30, 2026	2.48	2.65	2.11	2.50	2.50	1.63%	93,517
Mar 27, 2026	3.14	3.31	2.30	2.46	2.46	-26.57%	198,618
Mar 26, 2026	3.80	4.50	3.22	3.35	3.35	-7.71%	505,637
Mar 25, 2026	3.82	3.85	3.10	3.63	3.63	-18.06%	562,851
Mar 24, 2026	4.58	4.58	4.08	4.43	4.43	-3.70%	27,358
Mar 23, 2026	4.19	4.97	4.19	4.60	4.60	10.84%	40,712
Mar 20, 2026	4.30	4.36	4.11	4.15	4.15	-5.90%	10,839
Mar 19, 2026	4.25	4.42	3.96	4.41	4.41	3.76%	25,092