Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FOUN
Founder SPAC Class A
stock NASDAQ

Inactive
Aug 16, 2022
6.00USD-38.838%(-3.81)82,985
Pre-market
0.00USD-100.000%(-9.52)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-08-15		9.380010.02009.38009.8100+3.046%82,9850.000%
2022-08-12		9.80009.80009.18009.5200+1.601%71,467+3.046%
2022-08-11		9.50009.84009.00009.3700-3.102%85,649+4.696%
2022-08-10		9.620010.00909.14009.6700+1.469%82,220+1.448%
2022-08-09		9.33009.84998.99009.5300+2.144%443,182+2.938%
2022-08-08		8.07009.48008.00009.3300+13.642%809,306+5.145%
2022-08-05		8.44008.68007.80008.2100-13.214%162,842+19.488%
2022-08-04		8.66009.71008.58009.4600+2.160%107,881+3.700%
2022-08-03		9.52009.75008.76009.2600-8.317%185,201+5.940%
2022-08-02		10.100010.450010.050010.10000.000%215,361-2.871%
2022-08-01		10.200010.480010.040010.1000-0.099%145,138-2.871%
2022-07-29		9.300010.49999.300010.1100+8.710%219,148-2.967%
2022-07-28		9.85009.85009.20009.3000-8.261%104,221+5.484%
2022-07-27		10.120010.140010.100010.1375+0.173%136,003-3.231%
2022-07-26		10.110010.140010.110010.12000.000%345,916-3.063%
2022-07-25		10.110010.140010.110010.1200+0.099%233,989-3.063%
2022-07-22		10.120010.130010.100010.11000.000%440,220-2.967%
2022-07-21		10.110010.130010.110010.1100-0.099%139,369-2.967%
2022-07-20		10.110010.130010.110010.12000.000%24,201-3.063%
2022-07-19		10.100010.130010.100010.12000.000%228,072-3.063%
2022-07-18		10.100010.130010.100010.1200+0.198%376,933-3.063%
2022-07-15		10.110010.120010.090010.1000-0.099%3,122-2.871%
2022-07-14		10.090010.110010.090010.1100+0.198%24,286-2.967%
2022-07-13		10.100010.110010.080010.0900-0.099%400,392-2.775%
2022-07-12		10.100010.120010.100010.10000.000%9,091-2.871%
2022-07-11		10.110010.110010.100010.1000-0.099%1,198-2.871%
2022-07-08		10.080010.120010.080010.1100+0.099%2,858-2.967%
2022-07-07		10.100010.155010.090010.1000+0.099%157,820-2.871%
2022-07-06		10.080010.100010.080010.0900+0.001%126,229-2.775%
2022-07-05		10.080010.090010.075010.0899+0.098%143,980-2.774%
2022-07-01		10.080010.080010.080010.0800+0.198%662-2.679%
2022-06-30		10.060010.075010.060010.0601-0.148%15,314-2.486%
2022-06-29		10.060010.075010.060010.0750+0.148%4,208-2.630%
2022-06-28		10.060010.090010.060010.0601+0.200%6,062-2.486%
2022-06-27		10.055010.070010.040010.0400+0.050%932-2.291%
2022-06-24		10.050010.059910.030010.0350-0.199%107,398-2.242%
2022-06-22		10.050010.080010.050010.0550+0.050%985-2.437%
2022-06-21		10.050010.090010.050010.0500+0.149%4,156-2.388%
2022-06-17		10.035010.035010.035010.0350+0.150%214-2.242%
2022-06-16		10.020110.090010.020010.02000.000%40,595-2.096%
2022-06-15		10.020010.030010.015010.0200-0.005%5,473-2.096%
2022-06-14		10.070010.070010.020010.0205-0.244%46,855-2.101%
2022-06-13		10.050810.050810.030010.0450-0.382%6,917-2.339%
2022-06-10		10.050010.083510.030010.0835+0.433%41,617-2.712%
2022-06-08		10.040010.060010.040010.0400-0.100%2,027-2.291%
2022-06-07		10.050010.050010.040010.0500-0.001%37,515-2.388%
2022-06-06		10.090010.090010.050110.0501-0.297%465-2.389%
2022-06-03		10.060010.080010.020010.0800+0.299%52,480-2.679%
2022-06-02		10.050010.070010.050010.0500-0.377%1,251-2.388%
2022-06-01		10.044110.090010.040010.0880+0.478%3,519-2.756%
2022-05-31		10.050010.050010.040010.0400-0.412%4,615-2.291%
2022-05-27		10.065010.081510.065010.0815-0.084%52,264-2.693%
2022-05-26		10.030010.090010.030010.0900+0.548%2,107-2.775%
2022-05-25		10.020110.035010.020010.0350+0.050%1,074-2.242%
2022-05-24		10.030110.040010.020010.0300-0.298%44,303-2.193%
2022-05-23		10.030010.060010.030010.0600+0.399%1,488-2.485%
2022-05-20		10.020010.060010.020010.0200-0.348%803-2.096%
2022-05-19		10.020010.055010.020010.0550+0.349%4,244-2.437%
2022-05-18		10.020010.055010.020010.02000.000%888-2.096%
2022-05-17		10.030010.030010.020010.0200-0.050%1,692-2.096%
2022-05-16		10.020110.025010.020010.0250+0.150%5,387-2.145%
2022-05-13		10.020710.020710.010010.0100+0.100%1,255-1.998%
2022-05-12		10.010010.030010.000010.0000-0.101%15,599-1.900%
2022-05-11		10.021110.021110.010010.0101+0.001%1,162-1.999%
2022-05-10		10.030010.030010.010010.0100-0.199%21,684-1.998%
2022-05-09		10.030010.040010.030010.0300-0.100%9,717-2.193%
2022-05-06		10.070010.080010.040010.0400-0.298%58,139-2.291%
2022-05-05		10.070010.070010.070010.0700+0.299%271-2.582%
2022-05-04		10.050010.050010.030010.04000.000%403,478-2.291%
2022-05-03		10.032110.050010.030010.0400+0.100%38,126-2.291%
2022-05-02		10.040010.040010.030010.0300-0.199%4,192-2.193%
2022-04-29		10.030010.050010.030010.0500+0.199%18,549-2.388%
2022-04-28		10.040010.040010.030010.0300-0.109%45,814-2.193%
2022-04-27		10.040910.040910.040910.0409-0.033%354-2.300%
2022-04-26		10.041010.045010.020010.0442+0.002%3,840-2.332%
2022-04-25		10.050010.050010.030010.0440+0.040%6,325-2.330%
2022-04-22		10.045010.045010.040010.04000.000%1,131-2.291%
2022-04-21		10.030010.040010.030010.0400+0.100%3,461-2.291%
2022-04-20		10.050010.050010.030010.0300-0.053%106,925-2.193%
2022-04-19		10.031510.050010.031510.0353-0.047%1,101-2.245%
2022-04-18		10.030010.040010.030010.0400+0.099%3,946-2.291%
2022-04-14		10.030110.040010.030010.0301+0.001%859-2.194%
2022-04-13		10.030010.050010.030010.03000.000%3,338-2.193%
2022-04-12		10.050010.05009.990010.0300-0.159%486,790-2.193%
2022-04-11		10.030010.046010.030010.0460+0.160%810-2.349%
2022-04-08		10.030010.035010.030010.0300-0.100%6,541-2.193%
2022-04-07		10.046010.046010.030210.0400+0.100%783-2.291%
2022-04-06		10.040010.041110.030010.0300-0.199%4,283-2.193%
2022-04-05		10.030010.050010.030010.0500+0.088%53,110-2.388%
2022-04-04		10.035010.041210.030010.0412-0.088%755-2.303%
2022-03-31		10.030010.050010.010010.0500+0.349%408,665-2.388%
2022-03-30		10.020010.020010.010010.0150+0.050%71,405-2.047%
2022-03-29		10.010010.020010.010010.01000.000%56,578-1.998%
2022-03-28		10.010010.020010.010010.0100-0.100%35,428-1.998%
2022-03-25		10.020010.020010.010010.0200+0.050%5,319-2.096%
2022-03-24		10.010010.019910.010010.01500.000%12,490-2.047%
2022-03-23		10.020010.020010.010510.0150+0.050%4,224-2.047%
2022-03-22		10.030010.030010.010010.01000.000%12,392-1.998%
2022-03-21		10.010010.010010.010010.0100-0.100%26,684-1.998%
2022-03-18		10.010210.020010.010010.0200+0.100%2,492-2.096%
2022-03-17		10.010010.015010.010010.0100-0.010%2,959-1.998%
2022-03-16		10.020010.020010.010010.0110+0.010%24,297-2.008%
2022-03-15		10.011110.015010.010010.0100-0.063%6,964-1.998%
2022-03-14		10.015610.017010.010010.0163+0.013%11,463-2.060%
2022-03-11		10.020010.020010.010010.0150-0.050%33,206-2.047%
2022-03-10		10.010010.020010.010010.0200+0.056%103,840-2.096%
2022-03-09		10.030010.030010.010010.0144+0.042%22,919-2.041%
2022-03-08		10.015010.015010.010010.0102+0.002%5,732-2.000%
2022-03-07		10.030010.030010.010010.0100-0.100%33,663-1.998%
2022-03-04		10.020010.025010.010010.0200+0.100%2,720-2.096%
2022-03-03		10.015010.020010.010010.01000.000%61,316-1.998%
2022-03-01		10.010010.020010.010010.0100-0.199%62,217-1.998%
2022-02-28		10.010010.030010.005010.03000.000%64,140-2.193%
2022-02-25		10.030010.030010.019010.0300+0.200%344-2.193%
2022-02-24		10.010010.020010.000010.0100-0.086%121,255-1.998%
2022-02-23		10.010010.020010.010010.0186+0.086%50,315-2.082%
2022-02-22		10.010010.025010.010010.01000.000%27,249-1.998%
2022-02-18		10.020010.030010.010010.0100-0.050%5,082-1.998%
2022-02-17		10.008010.015010.000010.0150+0.031%1,216-2.047%
2022-02-16		10.000010.049910.000010.0119+0.218%7,948-2.017%
2022-02-15		9.990010.00009.99009.9901-0.099%17,867-1.803%
2022-02-14		9.980010.00209.980010.0000+0.100%4,718-1.900%
2022-02-11		9.990010.01109.99009.9900-0.100%30,907-1.802%
2022-02-10		10.000010.02009.990010.0000+0.103%249,557-1.900%
2022-02-09		9.99009.99009.98009.9897-0.003%2,401-1.799%
2022-02-08		9.975410.00009.97549.9900+0.200%89,344-1.802%
2022-02-07		9.97009.99009.97009.9701+0.001%13,518-1.606%
2022-02-04		10.000010.00009.97009.9700+0.085%2,729-1.605%
2022-02-03		9.96559.96559.96009.9615-0.285%6,811-1.521%
2022-02-02		9.96509.99009.96009.9900+0.201%120,180-1.802%
2022-02-01		9.990010.02009.95789.9700+0.100%29,877-1.605%
2022-01-31		9.95009.97849.95009.9600-0.100%3,381-1.506%
2022-01-28		9.95009.99009.95009.9700-0.001%3,716-1.605%
2022-01-27		9.96009.99069.95009.9701+0.101%8,313-1.606%
2022-01-26		9.95999.96009.95009.9600+0.042%13,441-1.506%
2022-01-25		10.000010.09009.94019.9558-0.042%4,134-1.464%
2022-01-24		9.95009.96009.95009.96000.000%7,433-1.506%
2022-01-21		9.95009.96009.94119.9600-0.100%6,694-1.506%
2022-01-20		9.97009.98009.96009.9700+0.100%70,851-1.605%
2022-01-19		9.97009.97009.95509.9600-0.100%16,779-1.506%
2022-01-18		9.96009.97009.96009.9700-0.200%22,511-1.605%
2022-01-14		9.96009.99009.94009.9900+0.301%384,197-1.802%
2022-01-13		9.95509.96009.95119.96000.000%2,574-1.506%
2022-01-12		9.95009.96009.95009.9600+0.101%5,435-1.506%
2022-01-11		9.94189.95009.94189.9500-0.201%3,265-1.407%
2022-01-10		9.96009.97009.95009.97000.000%94,640-1.605%
2022-01-07		9.96009.97009.94009.9700+0.100%31,726-1.605%
2022-01-06		9.96009.97009.94419.96000.000%602,853-1.506%
2022-01-05		9.96009.97009.96009.96000.000%113,434-1.506%
2022-01-04		9.95009.96009.94009.9600+0.101%2,197,493-1.506%
2022-01-03		9.96009.96009.94009.95000.000%464,283-1.407%
2021-12-31		9.95009.95009.94009.95000.000%65,959-1.407%
2021-12-30		9.93009.96009.93009.95000.000%450,778-1.407%
2021-12-29		9.95009.95009.93009.9500+0.101%10,411-1.407%
2021-12-28		9.95009.95009.94009.9400-0.101%13,525-1.308%
2021-12-27		9.93009.95009.92009.95000.000%44,881-1.407%
2021-12-23		9.94009.96009.92509.9500+0.101%324,377-1.407%
2021-12-22		9.94009.94009.91009.94000.000%447,304-1.308%
2021-12-21		9.94009.95009.93009.9400+0.101%151,927-1.308%
2021-12-20		9.95009.95009.90009.93000.000%165,141-1.208%
2021-12-17		9.92009.95009.91009.93000.000%218,263-1.208%
2021-12-16		9.96009.97469.90009.9300+0.812%6,167,212-1.208%
2021-12-15		9.85009.88009.85009.85000.000%54,806-0.406%
2021-12-14		9.86109.87509.85009.8500-0.203%26,071-0.406%
2021-12-13		9.85009.88009.85009.8700+0.203%227,033-0.608%
2021-12-10		9.89009.90699.85009.8500-0.505%368,220-0.406%
2021-12-09		9.99009.99009.81009.9000+0.304%139,009-0.909%
2021-12-08		9.87009.89009.82009.8700+0.051%12,563-0.608%
2021-12-07		10.000010.00009.79009.8650-0.253%111,315-0.558%
2021-12-06		9.89009.89009.89009.89000.000%296-0.809%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC