Founder SPAC (FOUN) Historical Stock Data

9.98 ↑0.17 (1.73%)

As of August 15, 2022, 3:55pm EST.

Historical Data

In the past 30 trading days, FOUN is up 0.64% a day on average. There have been 21 days where Founder SPAC closed green and 9 days where FOUN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-15	9.38	9.81	↑$0.43 (4.58%)	9.38	10.02	80.47K
2022-08-12	9.80	9.52	↓$0.28 (-2.86%)	9.18	9.80	71.17K
2022-08-11	9.50	9.37	↓$0.13 (-1.37%)	9.01	9.84	85.45K
2022-08-10	9.62	9.67	↑$0.05 (0.52%)	9.14	9.95	82.22K
2022-08-09	9.33	9.53	↑$0.20 (2.14%)	8.99	9.85	443.18K
2022-08-08	8.07	9.33	↑$1.26 (15.61%)	8.00	9.48	807.47K
2022-08-05	9.11	8.15	↓$0.96 (-10.54%)	7.80	9.11	162.84K
2022-08-04	8.66	9.46	↑$0.80 (9.24%)	8.60	9.65	107.83K
2022-08-03	9.52	9.26	↓$0.26 (-2.73%)	8.78	9.75	183.78K
2022-08-02	10.10	10.18	↑$0.08 (0.79%)	10.09	10.40	215.09K
2022-08-01	10.20	10.10	↓$0.10 (-0.98%)	10.04	10.44	142.26K
2022-07-29	9.30	10.11	↑$0.81 (8.71%)	9.30	10.41	206.13K
2022-07-28	9.85	9.30	↓$0.55 (-5.58%)	9.20	9.85	103.18K
2022-07-27	10.12	10.14	↑$0.02 (0.17%)	10.10	10.14	135.63K
2022-07-26	10.11	10.12	↑$0.01 (0.10%)	10.11	10.14	345.92K
2022-07-25	10.11	10.13	↑$0.02 (0.15%)	10.11	10.14	232.84K
2022-07-22	10.12	10.12	↑$0.00 (0.00%)	10.10	10.13	438.58K
2022-07-21	10.11	10.11	↑$0.00 (0.00%)	10.11	10.13	139.37K
2022-07-20	10.11	10.12	↑$0.01 (0.10%)	10.11	10.13	24.20K
2022-07-19	10.10	10.12	↑$0.02 (0.20%)	10.10	10.13	228.07K
2022-07-18	10.10	10.12	↑$0.02 (0.20%)	10.09	10.13	376.93K
2022-07-15	10.11	10.10	↓$0.01 (-0.10%)	10.09	10.12	2.52K
2022-07-14	10.09	10.12	↑$0.03 (0.30%)	10.09	10.12	24.29K
2022-07-13	10.10	10.09	↓$0.01 (-0.10%)	10.08	10.11	400.39K
2022-07-12	10.10	10.10	↑$0.00 (0.00%)	10.10	10.12	9.09K
2022-07-11	10.11	10.10	↓$0.01 (-0.10%)	10.10	10.12	1.20K
2022-07-08	10.08	10.11	↑$0.03 (0.30%)	10.08	10.12	2.86K
2022-07-07	10.10	10.10	↑$0.00 (0.00%)	10.09	10.16	157.82K
2022-07-06	10.08	10.10	↑$0.02 (0.20%)	10.08	10.10	126.23K
2022-07-05	10.08	10.09	↑$0.01 (0.10%)	10.08	10.10	143.98K