Founder SPAC (FOUNU)
NASDAQ: FOUNU
· Real-Time Price · USD
9.76
0.26 (2.74%)
At close: Sep 17, 2024, 10:00 PM
FOUNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2022 | 9.50 | 9.76 | 9.50 | 9.76 | 9.76 | 2.74% | 600 |
| Aug 12, 2022 | 8.57 | 9.85 | 8.50 | 9.50 | 9.50 | 14.18% | 13,988 |
| Aug 11, 2022 | 9.23 | 9.28 | 8.32 | 8.32 | 8.32 | -14.23% | 1,200 |
| Aug 10, 2022 | 8.75 | 10.17 | 8.75 | 9.70 | 9.70 | 14.12% | 4,385 |
| Aug 9, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0 |
| Aug 8, 2022 | 9.35 | 9.35 | 8.50 | 8.50 | 8.50 | 2.41% | 2,227 |
| Aug 5, 2022 | 8.32 | 8.62 | 8.26 | 8.30 | 8.30 | -12.26% | 785 |
| Aug 4, 2022 | 9.46 | 9.46 | 9.29 | 9.46 | 9.46 | -0.42% | 2,234 |
| Aug 3, 2022 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | -6.03% | 2,655 |
| Aug 2, 2022 | 8.91 | 10.11 | 8.91 | 10.11 | 10.11 | 8.01% | 1,299 |
| Aug 1, 2022 | 9.25 | 10.40 | 8.36 | 9.36 | 9.36 | -8.68% | 5,124 |
| Jul 29, 2022 | 9.39 | 10.36 | 9.39 | 10.25 | 10.25 | 9.04% | 19,257 |
| Jul 28, 2022 | 9.50 | 9.50 | 8.55 | 9.40 | 9.40 | -1.05% | 4,258 |
| Jul 27, 2022 | 9.96 | 10.05 | 9.50 | 9.50 | 9.50 | -6.03% | 4,027 |
| Jul 26, 2022 | 10.05 | 10.22 | 8.98 | 10.11 | 10.11 | -1.08% | 11,785 |
| Jul 25, 2022 | 9.54 | 10.23 | 9.18 | 10.22 | 10.22 | 0.10% | 33,628 |
| Jul 22, 2022 | 10.25 | 10.26 | 10.20 | 10.21 | 10.21 | -0.39% | 71,682 |
| Jul 21, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | 0 |
| Jul 20, 2022 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | -0.19% | 1,878 |
| Jul 19, 2022 | 10.20 | 10.28 | 10.20 | 10.27 | 10.27 | -0.10% | 1,481 |
Page 1 of 11