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

FOUNU
Founder SPAC Units
stock NASDAQ

Inactive
Aug 15, 2022
9.76USD+2.737%(+0.26)600
Pre-market
0.00USD-100.000%(-9.50)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		9.50009.76009.50009.7600+2.737%6000.000%
2022-08-12		8.57009.85008.50009.5000+14.183%13,988+2.737%
2022-08-11		9.23009.27508.32008.3200-14.227%1,200+17.308%
2022-08-10		8.750010.17008.75009.7000+14.118%4,385+0.619%
2022-08-08		9.35009.35008.50008.5000+2.410%2,227+14.824%
2022-08-05		8.26008.30008.26008.3000-12.262%0+17.590%
2022-08-04		9.46009.46009.29009.4600-0.421%2,234+3.171%
2022-08-03		9.30009.50009.30009.5000-6.034%2,655+2.737%
2022-08-02		8.910010.11008.910010.1100+8.013%1,299-3.462%
2022-08-01		9.250010.40008.36009.3600-8.683%5,124+4.274%
2022-07-29		9.390010.36009.390010.2500+9.043%19,257-4.780%
2022-07-28		9.50009.50008.55009.4000-1.053%4,258+3.830%
2022-07-27		9.960010.05009.50009.5000-6.034%4,027+2.737%
2022-07-26		10.050010.22008.980010.1100-1.076%11,785-3.462%
2022-07-25		9.540010.23009.180010.2200+0.098%33,628-4.501%
2022-07-22		10.250110.263510.200010.2100-0.390%71,682-4.407%
2022-07-20		10.220010.250110.220010.2500-0.195%1,878-4.780%
2022-07-19		10.200010.280010.200010.2700-0.097%1,481-4.966%
2022-07-18		10.280010.280010.280010.2800+0.882%400-5.058%
2022-07-15		10.190010.220010.190010.1901-0.097%3,493-4.221%
2022-07-14		10.200010.200010.200010.2000-0.196%960-4.314%
2022-07-13		10.220010.220010.210010.2200+1.088%1,467-4.501%
2022-07-12		10.110010.110010.110010.1100-0.979%1,621-3.462%
2022-07-08		10.210010.210010.210010.2100+0.175%2,000-4.407%
2022-07-06		10.192210.192210.192210.1922+0.317%300-4.240%
2022-07-01		10.160010.160010.160010.1600+0.099%157-3.937%
2022-06-30		10.150010.150010.150010.1500-0.436%250-3.842%
2022-06-29		10.210010.210010.194410.1944-0.055%250-4.261%
2022-06-28		10.200010.220010.200010.2000+0.294%1,847-4.314%
2022-06-27		10.170010.170110.170010.1701+0.001%395-4.032%
2022-06-24		10.170010.170010.170010.1700+0.098%220-4.031%
2022-06-22		10.160010.160010.160010.1600+0.193%180-3.937%
2022-06-17		10.140410.140410.140410.1404-0.193%115-3.751%
2022-06-15		10.160010.160010.160010.1600+0.001%146-3.937%
2022-06-14		10.159910.159910.159910.1599-0.001%219-3.936%
2022-06-13		10.150110.160010.150110.1600+0.099%401-3.937%
2022-06-10		10.150010.150010.150010.15000.000%100-3.842%
2022-06-09		10.159910.159910.150010.15000.000%500-3.842%
2022-06-03		10.180010.180010.150010.15000.000%50,742-3.842%
2022-06-02		10.150010.150010.150010.1500-0.490%325-3.842%
2022-05-31		10.200010.200010.200010.20000.000%902-4.314%
2022-05-27		10.200010.200010.200010.2000-0.098%250-4.314%
2022-05-26		10.210010.210010.210010.2100+0.295%660-4.407%
2022-05-25		10.160010.180010.160010.1800+0.098%351-4.126%
2022-05-24		10.150010.170110.145010.1700-0.780%19,819-4.031%
2022-05-23		10.250010.250010.250010.2500+0.244%301-4.780%
2022-05-19		10.190010.225010.170010.2250+0.343%2,490-4.548%
2022-05-18		10.180010.190010.180010.1900+0.295%480-4.220%
2022-05-16		10.140110.160010.140110.1600-1.263%300-3.937%
2022-05-13		10.290010.290010.290010.2900+1.379%250-5.151%
2022-05-12		10.210010.210010.150010.1500-0.685%10,811-3.842%
2022-05-11		10.200010.220010.200010.22000.000%4,557-4.501%
2022-05-10		10.220010.220110.220010.2200-0.603%3,579-4.501%
2022-05-09		10.240010.282010.240010.2820+0.312%951-5.077%
2022-05-06		10.250010.250010.250010.25000.000%520-4.780%
2022-05-05		10.200010.260010.200010.2500-0.491%1,230-4.780%
2022-05-04		10.200010.300610.200010.3006+0.396%491-5.248%
2022-05-03		10.220010.260010.210010.2600+0.195%36,808-4.873%
2022-05-02		10.180010.240010.180010.2400+0.006%345-4.688%
2022-04-29		10.220010.239410.220010.2394-0.395%950-4.682%
2022-04-28		10.280010.280010.280010.28000.000%150-5.058%
2022-04-27		10.280010.280010.280010.2800+0.784%490-5.058%
2022-04-25		10.200010.230010.179810.2000-0.923%1,653-4.314%
2022-04-21		10.240010.295010.240010.2950+0.439%1,040-5.197%
2022-04-20		10.240010.250010.240010.2500+0.589%1,403-4.780%
2022-04-19		10.190010.190010.190010.1900-0.294%110-4.220%
2022-04-18		10.220010.220010.220010.2200+0.196%553-4.501%
2022-04-14		10.200010.200010.200010.2000-0.488%348-4.314%
2022-04-13		10.250010.250010.250010.25000.000%235-4.780%
2022-04-12		10.140010.250010.140010.2500+0.180%1,148-4.780%
2022-04-11		10.232010.232010.231610.2316-0.180%656-4.609%
2022-04-07		10.250010.250010.250010.2500+1.185%115-4.780%
2022-04-06		10.130010.130010.130010.1300-1.083%150-3.653%
2022-04-05		10.240910.240910.240910.2409+0.156%701-4.696%
2022-03-31		10.210010.225010.210010.2250+0.147%550-4.548%
2022-03-30		10.185010.210010.185010.2100+0.098%4,063-4.407%
2022-03-29		10.180010.200010.179910.2000+1.291%5,925-4.314%
2022-03-28		10.070010.070010.070010.0700-1.110%310-3.078%
2022-03-25		10.183010.183010.183010.1830-0.069%396-4.154%
2022-03-24		10.190010.190010.173210.19000.000%40,327-4.220%
2022-03-23		10.190010.190010.170010.1900+0.295%42,003-4.220%
2022-03-22		10.160010.180010.150010.1600+0.495%6,777-3.937%
2022-03-21		10.180010.190010.110010.1100-0.688%20,195-3.462%
2022-03-17		10.180010.180010.180010.1800+0.197%895-4.126%
2022-03-15		10.200010.200010.160010.1600-0.392%18,850-3.937%
2022-03-14		10.180010.200010.160010.2000+0.196%5,955-4.314%
2022-03-11		10.270010.270010.070010.1800-0.196%10,280-4.126%
2022-03-10		10.191010.200010.191010.2000+0.195%4,503-4.314%
2022-03-09		10.180110.180110.180110.1801-0.146%1,408-4.127%
2022-03-08		10.195010.195010.195010.1950+0.443%161-4.267%
2022-03-07		10.190110.219010.150010.1500-0.490%1,135-3.842%
2022-03-04		10.200010.200010.160210.2000-0.293%646-4.314%
2022-03-03		10.230010.230010.230010.2300+0.671%150-4.594%
2022-03-01		10.200010.200110.161810.1618-0.591%1,025-3.954%
2022-02-28		10.222210.222210.222210.2222-0.174%267-4.522%
2022-02-25		10.240010.240110.240010.2400+0.098%14,251-4.688%
2022-02-24		10.220010.240010.210010.23000.000%115,843-4.594%
2022-02-23		10.250010.250010.230010.23000.000%7,628-4.594%
2022-02-22		10.240010.250010.230010.2300-0.195%3,143-4.594%
2022-02-18		10.210010.250010.210010.25000.000%15,402-4.780%
2022-02-17		10.210010.250010.210010.2500+0.098%51,277-4.780%
2022-02-16		10.250010.260010.240010.2400-0.195%4,871-4.688%
2022-02-15		10.250010.260010.250010.2600+0.098%3,719-4.873%
2022-02-14		10.250010.250010.226810.25000.000%1,883-4.780%
2022-02-11		10.250010.250010.240010.2500+0.098%1,484-4.780%
2022-02-10		10.250010.250010.235010.2400-0.098%22,816-4.688%
2022-02-09		10.235010.250710.235010.2500+0.481%405-4.780%
2022-02-08		10.200910.200910.200910.2009-0.441%123-4.322%
2022-02-07		10.307210.307210.233310.2461-0.132%1,063-4.744%
2022-02-04		10.200010.350010.200010.2596-0.198%1,794-4.870%
2022-02-02		10.250010.280010.250010.2800+0.195%104,524-5.058%
2022-02-01		10.220010.260010.220010.2600+0.293%2,268-4.873%
2022-01-31		10.250010.275010.230010.2300-0.198%6,152-4.594%
2022-01-28		10.250010.250310.240010.2503-0.143%5,252-4.783%
2022-01-27		10.266110.266110.265010.2650-0.146%1,894-4.920%
2022-01-26		10.250010.280010.250010.28000.000%1,066-5.058%
2022-01-25		10.260010.280010.260010.2800+0.293%7,091-5.058%
2022-01-24		10.290010.290010.250010.2500-0.389%13,270-4.780%
2022-01-21		10.280010.290010.260010.2900+0.049%3,408-5.151%
2022-01-20		10.281910.295010.280010.2850+0.049%12,149-5.105%
2022-01-19		10.300010.300010.280010.2800+0.097%6,719-5.058%
2022-01-18		10.330010.330010.270010.2700-0.484%325-4.966%
2022-01-14		10.345010.345010.320010.3200-0.193%1,093-5.426%
2022-01-13		10.339910.340010.330010.3400+0.388%442-5.609%
2022-01-12		10.260010.325010.260010.3000+0.195%14,770-5.243%
2022-01-11		10.330010.330010.250010.2800-0.484%10,898-5.058%
2022-01-10		10.330010.346910.320010.33000.000%36,764-5.518%
2022-01-07		10.250010.330010.250010.3300+0.097%4,661-5.518%
2022-01-06		10.300010.340010.300010.3200+0.097%39,580-5.426%
2022-01-05		10.310010.399910.296010.31000.000%22,389-5.335%
2022-01-04		10.300010.350010.300010.3100-0.044%93,439-5.335%
2022-01-03		10.303810.314510.303810.3145-0.343%592-5.376%
2021-12-31		10.380010.380010.298410.35000.000%7,823-5.700%
2021-12-30		10.260110.350010.260110.3500+0.485%2,208-5.700%
2021-12-29		10.380010.380010.300010.3000-0.483%2,815-5.243%
2021-12-28		10.260010.350010.260010.3500+0.194%2,044-5.700%
2021-12-27		10.330010.379910.330010.3300+0.291%3,455-5.518%
2021-12-23		10.300010.322010.300010.30000.000%4,640-5.243%
2021-12-22		10.310010.310010.280010.3000+0.195%78,612-5.243%
2021-12-21		10.290010.290010.250010.2800+0.097%128,358-5.058%
2021-12-20		10.340010.340010.261010.2700-0.049%85,005-4.966%
2021-12-17		10.330010.330010.270010.2750+0.049%39,118-5.012%
2021-12-16		10.400010.420010.270010.2700+1.033%2,581,042-4.966%
2021-12-15		10.200010.200010.160010.1650-0.049%30,127-3.984%
2021-12-14		10.190010.191810.170010.1700-0.196%44,183-4.031%
2021-12-13		10.250010.250010.186510.19000.000%8,160-4.220%
2021-12-10		10.180010.210010.160010.1900+0.098%563,125-4.220%
2021-12-09		10.160010.180010.110010.1800+0.296%217,114-4.126%
2021-12-08		10.190010.190010.120010.1500-0.197%32,693-3.842%
2021-12-07		10.120010.180010.120010.1700+0.494%171,841-4.031%
2021-12-06		10.135010.135010.115010.1200+0.297%107,709-3.557%
2021-12-03		10.180010.180010.090010.0900-0.296%58,682-3.271%
2021-12-02		10.160010.160010.080010.1200-0.209%67,790-3.557%
2021-12-01		10.180010.180010.141210.1412-0.283%59,562-3.759%
2021-11-30		10.170010.170010.170010.1700+0.098%73,684-4.031%
2021-11-29		10.190010.200010.160010.16000.000%320,588-3.937%
2021-11-26		10.110010.170010.075010.1600+0.994%475,799-3.937%
2021-11-24		10.080010.080010.060010.0600-0.198%53,808-2.982%
2021-11-23		10.110010.110010.080010.0800-0.099%50,001-3.175%
2021-11-22		10.100010.100010.060010.0900-0.099%665,543-3.271%
2021-11-19		10.100010.100010.080010.10000.000%23,636-3.366%
2021-11-18		10.090010.100010.089910.1000+0.198%4,062-3.366%
2021-11-17		10.080010.080010.080010.0800+0.199%180-3.175%
2021-11-16		10.060010.060010.060010.0600-0.198%14-2.982%
2021-11-15		10.060010.080010.060010.0800+0.299%1,000,391-3.175%
2021-11-12		10.050010.089910.050010.05000.000%1,553-2.886%
2021-11-10		10.050010.050010.050010.05000.000%199,721-2.886%
2021-11-09		10.050010.070010.050010.05000.000%25,771-2.886%
2021-11-08		10.010010.090010.010010.0500-0.199%109,786-2.886%
2021-11-05		10.070010.070010.040010.0700+0.199%202,842-3.078%
2021-11-04		10.050010.050010.050010.0500-0.199%122,241-2.886%
2021-11-03		10.090010.109910.050010.07000.000%3,137-3.078%
2021-11-02		10.050010.070010.050010.0700+0.149%94,179-3.078%
2021-11-01		10.050010.055010.029910.0550+0.050%66,937-2.934%
2021-10-29		10.010010.060010.010010.05000.000%209,103-2.886%
2021-10-28		10.060010.060010.040010.0500-0.099%102,191-2.886%
2021-10-27		10.060010.060010.050010.0600+0.100%165,069-2.982%
2021-10-26		10.030010.060010.030010.0500-0.099%55,204-2.886%
2021-10-25		10.040010.060010.034510.0600+0.299%191,996-2.982%
2021-10-22		10.020010.040010.020010.0300+0.200%319,157-2.692%
2021-10-21		10.020010.030010.010010.01000.000%1,222,885-2.498%
2021-10-20		10.040010.040010.010010.01000.000%998,186-2.498%
2021-10-19		10.030010.030010.010010.0100-0.199%478,733-2.498%
2021-10-18		10.040010.040010.010010.0300+0.200%411,992-2.692%
2021-10-15		10.040010.050010.000010.01000.000%17,456,462-2.498%


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