Founder Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	11.44	11.69	11.17	11.59	11.59	0.35%	126,716,100
Dec 3, 2025	11.95	12.07	11.54	11.55	11.55	-3.43%	148,126,300
Dec 2, 2025	12.29	12.29	11.91	11.96	11.96	-3.16%	187,230,900
Dec 1, 2025	12.00	12.40	11.70	12.35	12.35	3.00%	316,461,651
Nov 28, 2025	11.51	12.29	11.43	11.99	11.99	3.54%	298,993,400
Nov 27, 2025	11.50	12.17	11.31	11.58	11.58	-0.34%	249,154,800
Nov 26, 2025	11.48	12.08	11.14	11.62	11.62	-1.78%	279,943,900
Nov 25, 2025	11.42	12.40	11.40	11.83	11.83	4.23%	316,422,097
Nov 24, 2025	11.76	12.19	10.91	11.35	11.35	-3.40%	290,863,168
Nov 21, 2025	11.52	12.26	11.50	11.75	11.75	-4.47%	301,273,200
Nov 20, 2025	12.00	12.72	11.99	12.30	12.30	6.40%	484,769,700
Nov 19, 2025	10.89	11.65	10.81	11.56	11.56	6.15%	283,490,100
Nov 18, 2025	10.80	11.10	10.71	10.89	10.89	0.46%	134,268,300
Nov 17, 2025	10.81	11.04	10.72	10.84	10.84	0.28%	99,887,450
Nov 14, 2025	11.04	11.07	10.80	10.81	10.81	-3.65%	113,315,300
Nov 13, 2025	11.19	11.31	11.06	11.22	11.22	0.27%	115,312,100
Nov 12, 2025	11.31	11.44	11.01	11.19	11.19	-2.27%	136,197,700
Nov 11, 2025	11.99	12.00	11.38	11.45	11.45	-3.78%	168,465,900
Nov 10, 2025	11.86	12.03	11.51	11.90	11.90	0.34%	166,000,800
Nov 7, 2025	11.90	12.03	11.70	11.86	11.86	-1.90%	143,894,600
Nov 6, 2025	11.88	12.23	11.81	12.09	12.09	2.28%	245,403,400
Nov 5, 2025	11.57	11.89	11.49	11.82	11.82	-0.67%	142,392,500
Nov 4, 2025	12.33	12.33	11.82	11.90	11.90	-2.30%	182,901,600
Nov 3, 2025	12.24	12.31	11.90	12.18	12.18	-1.22%	210,212,100
Oct 31, 2025	12.80	12.87	12.27	12.33	12.33	-4.49%	289,722,700
Oct 30, 2025	13.40	13.93	12.72	12.91	12.91	-4.51%	397,049,000
Oct 29, 2025	13.40	13.80	12.70	13.52	13.52	2.50%	492,843,600
Oct 28, 2025	11.82	13.19	11.75	13.19	13.19	10.01%	517,662,300
Oct 27, 2025	12.46	12.55	11.65	11.99	11.99	2.30%	570,333,600
Oct 24, 2025	10.90	11.72	10.53	11.72	11.72	10.05%	452,889,400
Oct 23, 2025	10.59	10.99	10.42	10.65	10.65	-0.65%	210,442,900
Oct 22, 2025	10.05	10.85	9.99	10.72	10.72	4.79%	285,230,300
Oct 21, 2025	9.84	10.30	9.63	10.23	10.23	4.92%	216,693,100
Oct 20, 2025	9.81	10.09	9.64	9.75	9.75	1.88%	137,272,100
Oct 17, 2025	9.94	10.02	9.52	9.57	9.57	-3.82%	115,037,400
Oct 16, 2025	10.06	10.12	9.88	9.95	9.95	-1.29%	104,057,700
Oct 15, 2025	9.68	10.10	9.54	10.08	10.08	4.02%	172,805,700
Oct 14, 2025	10.36	10.45	9.63	9.69	9.69	-4.72%	203,672,200
Oct 13, 2025	9.48	10.29	9.48	10.17	10.17	-1.55%	170,843,500
Oct 10, 2025	10.80	10.82	10.16	10.33	10.33	-5.92%	235,362,000
Oct 9, 2025	11.00	11.25	10.78	10.98	10.98	-3.35%	343,051,400
Sep 30, 2025	10.53	11.47	10.21	11.36	11.36	8.92%	515,053,900
Sep 29, 2025	10.09	10.53	10.08	10.43	10.43	3.27%	186,669,100
Sep 26, 2025	10.80	10.82	10.10	10.10	10.10	-5.96%	234,538,500
Sep 25, 2025	10.76	10.84	10.41	10.74	10.74	-0.09%	225,490,500
Sep 24, 2025	10.78	10.82	10.37	10.75	10.75	-1.56%	211,909,400
Sep 23, 2025	11.70	11.93	10.62	10.92	10.92	-3.96%	339,951,000
Sep 22, 2025	11.50	11.60	11.17	11.37	11.37	0.71%	203,022,000
Sep 19, 2025	11.83	11.98	11.29	11.29	11.29	-3.34%	298,265,000
Sep 18, 2025	11.92	12.30	11.50	11.68	11.68	-1.35%	448,627,200