Daily trading records

Founder Group Historical Stock Prices by Trading Day

Founder Group daily open, high, low, close, volume and prior-session price chan…

Direct answer

Review 60 recent trading days for Founder Group.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Founder Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Founder Group's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-15.82%

From the August 26, 2026 close of $19.22 to $16.18 on September 2, 2026.

20-session performance

-80.58%

From the August 5, 2026 close of $83.32 to $16.18 on September 2, 2026.

60-session performance

-90.65%

From the June 8, 2026 close of $173.00 to $16.18 on September 2, 2026.

Founder Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$18.68$18.68$14.7101$16.18120,968-$1.05 (-6.09%)
$13.58$22.71$13.58$17.23309,442+$2.03 (+13.36%)
$14.01$17.26$13.23$15.2079,734-$0.14 (-0.91%)
$14.80$16.50$13.01$15.34269,804-$2.46 (-13.82%)
$17.14$18.37$16.82$17.8071,951-$1.42 (-7.39%)
$20.48$21.6699$18.15$19.22580,921-$1.76 (-8.39%)
$24.90$25.10$12.06$20.98120,102-$6.56 (-23.82%)
$24.61$32.80$24.61$27.5471,282+$0.67 (+2.49%)
$26.22$27.75$25.33$26.8717,425-$2.16 (-7.44%)
$32.74$32.74$23.78$29.03355,168-$7.85 (-21.29%)
$36.92$42.00$32.84$36.888,832-$1.34 (-3.51%)
$40.30$41.00$36.29$38.227,741-$3.22 (-7.77%)
$39.02$42.00$36.00$41.4413,408+$1.40 (+3.50%)
$39.98$44.54$37.56$40.0426,925-$9.59 (-19.32%)
$48.00$53.79$45.57$49.6386,324-$28.72 (-36.66%)
$76.68$83.99$76.00$78.35110,609+$2.45 (+3.23%)
$75.80$76.22$73.60$75.901,365-$3.60 (-4.53%)
$74.26$79.98$73.30$79.507,845-$5.44 (-6.40%)
$84.81$88.90$81.10$84.943,846-$2.56 (-2.93%)
$84.11$89.00$81.00$87.502,128+$4.18 (+5.02%)
$86.00$88.835$80.00$83.3291,047-$2.78 (-3.23%)
$85.36$89.00$83.51$86.101,440-$1.91 (-2.17%)
$96.04$102.00$83.27$88.012,530-$10.92 (-11.04%)
$100.00$131.00$91.01$98.9310,971+$3.87 (+4.07%)
$94.01$98.97$94.00$95.06276+$1.44 (+1.54%)
$100.00$101.00$92.38$93.62787-$7.39 (-7.32%)
$100.00$107.50$100.00$101.012,717-$2.99 (-2.87%)
$104.00$114.00$101.00$104.001,040$0.00 (0.00%)
$99.00$105.00$96.4999$104.00557+$6.1501 (+6.29%)
$105.00$106.00$94.00$97.8499680-$10.1501 (-9.40%)
$104.00$109.00$99.97$108.00502+$5.00 (+4.85%)
$100.63$109.00$96.77$103.00231+$2.00 (+1.98%)
$99.99$107.97$97.00$101.001,285-$1.00 (-0.98%)
$93.00$107.74$80.00$102.002,809+$8.01 (+8.52%)
$121.50$128.00$88.9599$93.992,223-$32.01 (-25.40%)
$119.00$169.74$116.50$126.0013,659+$4.00 (+3.28%)
$130.00$130.18$112.00$122.00540-$7.00 (-5.43%)
$134.00$134.00$125.00$129.00243-$6.00 (-4.44%)
$137.00$142.00$133.99$135.00302-$5.00 (-3.57%)
$140.00$140.00$134.00$140.00501-$3.00 (-2.10%)
$140.00$147.00$139.50$143.00279+$2.00 (+1.42%)
$144.00$144.00$134.00$141.00200-$2.00 (-1.40%)
$146.00$146.00$140.00$143.00283-$3.00 (-2.05%)
$147.50$150.00$145.00$146.00290-$3.00 (-2.01%)
$141.00$154.99$141.00$149.00301+$9.00 (+6.43%)
$141.00$144.00$137.00$140.00246-$1.00 (-0.71%)
$137.00$142.00$135.74$141.00407+$4.00 (+2.92%)
$142.00$142.00$133.00$137.00274-$6.00 (-4.20%)
$142.00$150.00$133.00$143.006,288$0.00 (0.00%)
$164.42$165.00$141.00$143.00930-$24.00 (-14.37%)
$164.00$168.00$162.00$167.00833-$3.00 (-1.76%)
$175.00$175.00$166.00$170.00586-$6.00 (-3.41%)
$162.00$179.99$157.00$176.005,199+$4.00 (+2.33%)
$175.00$179.67$172.00$172.005,345-$8.00 (-4.44%)
$181.00$183.99$171.00$180.00757-$6.00 (-3.23%)
$176.00$192.65$175.04$186.001,268+$10.00 (+5.68%)
$175.00$183.00$172.89$176.001,598-$14.00 (-7.37%)
$167.00$196.00$163.00$190.00117,814+$5.00 (+2.70%)
$184.00$192.00$170.00$185.003,065+$8.00 (+4.52%)
$172.00$188.09$172.00$177.001,354+$4.00 (+2.31%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Founder Group company profile.Review Founder Group valuation and profitability metrics.

Read the frequently asked questions.

What is Founder Group's latest verified closing price?

Founder Group closed at $16.18 on September 2, 2026.

What period does Founder Group's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in Founder Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Founder Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Founder Group's daily prices?

Daily aggregate prices are provided by Polygon.