TipRanks
Go Ultimate55% OFF

Founders Metals (FDMIF) Historical Prices

FDMIF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.874.874.474.604.60-5.15%68,8200.94
Oct 29, 20264.964.974.774.854.85-2.02%30,4250.42
Oct 28, 20264.924.954.864.954.95+0.61%32,7450.45
Oct 27, 20264.774.964.714.924.92+3.80%27,3340.38
Oct 26, 20265.155.154.674.744.74-4.63%50,6740.71
Oct 23, 20265.235.234.754.974.97+1.43%239,0903.50
Oct 22, 20265.385.444.904.904.90-9.73%89,7911.34
Oct 21, 20265.305.795.305.435.43+1.84%31,2540.47
Oct 20, 20265.605.605.305.335.33-1.66%57,9540.87
Oct 19, 20265.465.495.405.425.42-0.73%48,7610.74
Oct 16, 20265.545.545.375.465.46-0.94%49,6120.76
Oct 15, 20265.325.565.325.515.51+3.41%71,6741.10
Oct 14, 20265.815.815.315.335.33-7.30%135,4252.14
Oct 13, 20266.066.095.755.755.75-5.04%86,3321.39
Oct 12, 20266.186.255.966.066.06+2.63%36,8590.59
Oct 09, 20265.765.955.755.905.90+1.72%106,2261.75
Oct 08, 20265.955.995.755.805.80-1.58%64,1671.07
Oct 07, 20265.756.005.715.895.89+3.20%188,4083.29
Oct 06, 20265.835.975.705.715.71-1.55%93,3251.66
Oct 05, 20265.905.995.705.805.80+0.35%220,8624.16
Oct 02, 20265.755.995.545.785.78+6.06%606,74613.92
Oct 01, 20265.016.255.015.455.45+7.92%454,44212.40
Sep 30, 20264.975.064.865.055.05+5.32%48,6841.36
Sep 29, 20264.864.864.774.804.80+0.46%58,9911.67
Sep 28, 20264.985.024.774.774.77-5.86%32,5490.93
Sep 25, 20264.995.144.905.075.07+2.63%31,5890.91
Sep 24, 20264.914.974.884.944.94+0.82%102,6493.08
Sep 23, 20264.814.934.644.904.90+1.03%46,9581.43
Sep 22, 20264.794.874.754.854.85+1.78%71,2392.22
Sep 21, 20264.424.804.424.774.77+8.99%105,5733.41
Sep 18, 20264.264.464.134.374.37+3.60%296,76410.58
Sep 17, 20264.184.254.184.224.22+5.61%26,2150.92
Sep 16, 20264.254.263.884.004.00-5.06%45,5751.62
Sep 15, 20264.244.254.204.214.21-3.02%26,8090.94
Sep 14, 20264.394.394.254.344.34-1.07%13,3160.47
Sep 11, 20264.584.644.344.394.39-0.97%21,1330.75
Sep 10, 20264.714.714.434.434.43-7.32%15,3550.54
Sep 09, 20264.504.994.504.784.78+9.99%71,3352.59
Sep 08, 20264.254.394.254.354.35+2.45%18,4980.67
Sep 07, 20264.204.264.204.244.24+0.00%00.00
Sep 04, 20264.204.264.204.244.24-1.35%26,4090.95
Sep 03, 20264.304.384.304.304.30+0.70%37,1671.34
Sep 02, 20264.104.274.104.274.27+5.96%40,6911.49
Sep 01, 20264.214.264.034.034.03-4.89%52,6661.95
Aug 31, 20265.055.054.234.244.24-1.58%24,1740.89
Aug 28, 20264.504.504.254.314.31-4.33%27,6431.02
Aug 27, 20264.794.794.424.504.50-4.86%23,7770.88
Aug 26, 20264.524.754.524.734.73+3.61%20,6310.76
Aug 25, 20264.404.574.394.574.57+4.18%28,6021.07
Aug 24, 20264.314.384.184.384.38+2.31%32,8881.24