Founder Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.62	1.80	1.57	1.76	1.76	2.33%	504,932
Jun 17, 2026	1.75	1.80	1.72	1.72	1.72	-4.44%	83,592
Jun 16, 2026	1.81	1.84	1.71	1.80	1.80	-3.23%	75,677
Jun 15, 2026	1.76	1.93	1.75	1.86	1.86	5.68%	126,795
Jun 12, 2026	1.75	1.83	1.73	1.76	1.76	-7.37%	159,848
Jun 11, 2026	1.67	1.96	1.63	1.90	1.90	2.70%	11,781,366
Jun 10, 2026	1.84	1.92	1.70	1.85	1.85	4.52%	306,454
Jun 9, 2026	1.72	1.88	1.72	1.77	1.77	2.31%	135,428
Jun 8, 2026	1.74	1.75	1.56	1.73	1.73	-2.26%	101,382
Jun 5, 2026	1.85	1.90	1.74	1.77	1.77	-7.33%	78,873
Jun 4, 2026	1.77	2.00	1.73	1.91	1.91	-1.55%	100,385
Jun 3, 2026	2.06	2.07	1.93	1.94	1.94	-6.28%	284,840
Jun 2, 2026	2.06	2.14	1.93	2.07	2.07	2.99%	190,107
Jun 1, 2026	1.97	2.42	1.92	2.01	2.01	0.50%	594,263
May 29, 2026	1.91	2.27	1.85	2.00	2.00	-4.76%	942,992
May 28, 2026	2.29	2.39	1.90	2.10	2.10	-20.45%	1,406,867
May 27, 2026	2.79	3.18	2.51	2.64	2.64	40.43%	35,629,048
May 26, 2026	1.83	1.92	1.78	1.88	1.88	2.73%	5,725,270
May 22, 2026	1.87	1.88	1.83	1.83	1.83	1.10%	14,276
May 21, 2026	1.86	1.90	1.81	1.81	1.81	-2.16%	24,553
May 20, 2026	1.80	1.85	1.76	1.85	1.85	2.21%	19,402
May 19, 2026	1.92	1.92	1.80	1.81	1.81	-2.16%	17,272
May 18, 2026	1.97	1.97	1.80	1.85	1.85	-4.15%	49,682
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