FHGDF
FOUNDER HOLDINGS LTD
stockOTC
EODOct 2, 2026
0.08USD-11.558%(-0.01)1,300
FHGDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.558% | 1,300 | 0.000% |
| 2026-09-28 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | -2.052% | 775 | -11.558% |
| 2026-09-25 | 0.0924 | 0.0924 | 0.0924 | 0.0924 | +10.654% | 2,000 | -13.373% |
| 2026-09-21 | 0.0835 | 0.0835 | 0.0835 | 0.0835 | +36.592% | 2,000 | -4.143% |
| 2026-09-17 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | -22.066% | 1,000 | +30.933% |
| 2026-09-09 | 0.0784 | 0.0784 | 0.0784 | 0.0784 | +22.500% | 1,500 | +2.041% |
| 2026-08-10 | 0.0875 | 0.0875 | 0.0640 | 0.0640 | -1.387% | 4,000 | +25.000% |
| 2026-08-05 | 0.0887 | 0.0887 | 0.0649 | 0.0649 | -18.875% | 1,000 | +23.267% |
| 2026-08-04 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -13.095% | 7,000 | 0.000% |
| 2026-07-29 | 0.0921 | 0.0921 | 0.0921 | 0.0921 | +24.736% | 3,000 | -13.095% |
| 2026-06-09 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | +10.811% | 300 | +8.401% |
| 2026-05-29 | 0.0666 | 0.0666 | 0.0666 | 0.0666 | -4.585% | 2,500 | +20.120% |
| 2026-05-22 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | -23.050% | 2,000 | +14.613% |
| 2026-05-19 | 0.0907 | 0.0907 | 0.0907 | 0.0907 | +27.758% | 11,000 | -11.805% |
| 2026-04-06 | 0.0988 | 0.0995 | 0.0710 | 0.0710 | -29.000% | 5,650 | +12.676% |
| 2026-03-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +36.986% | 5,000 | -20.000% |
| 2026-03-13 | 0.0947 | 0.0947 | 0.0730 | 0.0730 | -22.795% | 2,000 | +9.589% |
| 2026-02-09 | 0.0738 | 0.0946 | 0.0738 | 0.0946 | +23.599% | 2,000 | -15.391% |
| 2026-01-29 | 0.0993 | 0.0993 | 0.0765 | 0.0765 | -16.118% | 3,000 | +4.575% |
| 2025-12-31 | 0.0912 | 0.1095 | 0.0912 | 0.0912 | +8.571% | 10,999 | -12.281% |
| 2025-12-30 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | -27.083% | 2,000 | -4.762% |
| 2025-12-09 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | +15.200% | 1,000 | -30.556% |
| 2025-12-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.801% | 5,000 | -20.000% |
| 2025-11-24 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | -1.888% | 1,000 | -27.841% |
| 2025-11-18 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | +25.556% | 15,570 | -29.204% |
| 2025-11-04 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +34.529% | 10,000 | -11.111% |
| 2025-10-14 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | -13.230% | 1,000 | +19.581% |
| 2025-09-19 | 0.0771 | 0.0771 | 0.0771 | 0.0771 | -17.275% | 1,000 | +3.761% |
| 2025-09-16 | 0.0932 | 0.0932 | 0.0932 | 0.0932 | -13.181% | 2,000 | -14.163% |
| 2025-09-08 | 0.1074 | 0.1074 | 0.1074 | 0.1074 | -16.159% | 4,000 | -25.477% |
| 2025-07-31 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | +24.553% | 1,000 | -37.520% |
| 2025-06-25 | 0.1028 | 0.1028 | 0.1028 | 0.1028 | +10.419% | 4,000 | -22.179% |
| 2025-06-06 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | -6.900% | 1,800 | -14.071% |
| 2025-05-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -0.299% | 5,000 | -20.000% |
| 2025-05-09 | 0.1003 | 0.1003 | 0.1003 | 0.1003 | 0.000% | 500 | -20.239% |
| 2025-05-07 | 0.1003 | 0.1003 | 0.1003 | 0.1003 | +0.300% | 537 | -20.239% |
| 2025-04-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -6.838% | 5,000 | -20.000% |
| 2025-04-10 | 0.1073 | 0.1073 | 0.1073 | 0.1073 | +42.739% | 1,000 | -25.470% |
| 2025-04-08 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | -9.507% | 10,000 | +6.383% |
| 2025-04-04 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | -6.313% | 3,000 | -3.730% |
| 2025-03-26 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | -6.632% | 2,000 | -9.808% |
| 2025-03-19 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | -16.410% | 1,000 | -15.789% |
| 2025-03-11 | 0.1137 | 0.1137 | 0.1137 | 0.1137 | -5.292% | 2,000 | -29.608% |
| 2025-02-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.102% | 10,000 | -33.333% |
| 2025-02-04 | 0.1397 | 0.1397 | 0.1397 | 0.1397 | -5.416% | 200 | -42.734% |
| 2025-01-31 | 0.1477 | 0.1477 | 0.1477 | 0.1477 | -4.091% | 1,500 | -45.836% |
| 2025-01-29 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | +4.336% | 119 | -48.052% |
| 2025-01-21 | 0.1476 | 0.1476 | 0.1476 | 0.1476 | +13.713% | 100 | -45.799% |
| 2025-01-07 | 0.1298 | 0.1298 | 0.1298 | 0.1298 | +16.727% | 2,000 | -38.367% |
| 2024-12-30 | 0.1261 | 0.1261 | 0.1112 | 0.1112 | -13.598% | 4,000 | -28.058% |
| 2024-12-27 | 0.1287 | 0.1287 | 0.1287 | 0.1287 | +1.981% | 500 | -37.840% |
| 2024-12-26 | 0.1262 | 0.1262 | 0.1262 | 0.1262 | +7.349% | 2,000 | -36.609% |
| 2024-12-23 | 0.1176 | 0.1176 | 0.1176 | 0.1176 | +22.971% | 1,000 | -31.950% |
| 2024-12-12 | 0.0956 | 0.0956 | 0.0956 | 0.0956 | +1.810% | 1,300 | -16.318% |
| 2024-12-10 | 0.0939 | 0.0939 | 0.0939 | 0.0939 | -19.399% | 2,000 | -14.803% |
| 2024-12-04 | 0.1165 | 0.1165 | 0.1165 | 0.1165 | +0.518% | 119 | -31.330% |
| 2024-11-29 | 0.1159 | 0.1159 | 0.1159 | 0.1159 | -23.296% | 2,000 | -30.975% |
| 2024-11-19 | 0.1511 | 0.1511 | 0.1511 | 0.1511 | +73.121% | 187 | -47.055% |
| 2024-10-31 | 0.0873 | 0.0873 | 0.0873 | 0.0873 | -0.705% | 1,500 | -8.341% |
| 2024-10-24 | 0.0879 | 0.0879 | 0.0879 | 0.0879 | -2.333% | 1,000 | -8.987% |
| 2024-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 2,000 | -11.111% |
| 2024-10-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +4.773% | 10,000 | -11.111% |
| 2024-10-02 | 0.0859 | 0.0859 | 0.0859 | 0.0859 | +31.789% | 1,000 | -6.868% |
| 2024-09-24 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | -24.121% | 500 | +22.737% |
| 2024-09-18 | 0.0660 | 0.0859 | 0.0660 | 0.0859 | +29.955% | 12,500 | -6.868% |
| 2024-07-25 | 0.0600 | 0.0661 | 0.0600 | 0.0661 | +10.167% | 20,000 | +21.029% |
| 2024-07-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 3,000 | +33.333% |
| 2024-07-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +27.273% | 100 | +14.286% |
| 2024-07-09 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | +10.000% | 2,000 | +45.455% |
| 2024-05-24 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | -31.034% | 4,000 | +60.000% |
| 2024-05-16 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -4.290% | 100 | +10.345% |
| 2024-05-01 | 0.0757 | 0.0757 | 0.0757 | 0.0757 | +68.333% | 1,000 | +5.611% |
| 2024-03-20 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | +17.463% | 10,000 | +77.778% |
| 2024-03-19 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | +4.672% | 1,000 | +108.823% |
| 2024-03-15 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | +4.571% | 4,000 | +118.579% |
| 2024-02-29 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.000% | 5,000 | +128.571% |
| 2024-02-07 | 0.0461 | 0.0461 | 0.0350 | 0.0350 | 0.000% | 3,000 | +128.571% |
| 2024-01-24 | 0.0452 | 0.0452 | 0.0350 | 0.0350 | -7.162% | 4,000 | +128.571% |
| 2023-12-29 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | -5.750% | 2,000 | +112.202% |
| 2023-12-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 7,400 | +100.000% |
| 2023-12-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10,000 | +60.000% |
| 2023-12-14 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.000% | 8,000 | +60.000% |
| 2023-12-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -9.091% | 14,000 | +60.000% |
| 2023-12-08 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.000% | 500 | +45.455% |
| 2023-12-07 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | +10.000% | 200 | +45.455% |
| 2023-12-06 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.000% | 4,000 | +60.000% |
| 2023-12-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -9.091% | 2,000 | +60.000% |
| 2023-11-27 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | +2.612% | 1,000 | +45.455% |
| 2023-11-13 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | -10.667% | 2,000 | +49.254% |
| 2023-11-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 14,000 | +33.333% |
| 2023-11-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -7.692% | 2,000 | +33.333% |
| 2023-10-30 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | +2.362% | 1,000 | +23.077% |
| 2023-10-12 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | -9.286% | 512 | +25.984% |
| 2023-09-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 2,000 | +14.286% |
| 2023-09-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -20.000% | 3,000 | +33.333% |
| 2023-09-05 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.000% | 1,500 | +6.667% |
| 2023-08-25 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | +7.143% | 505 | +6.667% |
| 2023-08-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.609% | 5,000 | +14.286% |
| 2023-07-20 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | +14.429% | 3,800 | -0.125% |
| 2023-07-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -4.502% | 3,500 | +14.286% |
| 2023-07-07 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | -8.375% | 5,000 | +9.141% |
| 2023-06-09 | 0.0847 | 0.0847 | 0.0800 | 0.0800 | +3.493% | 2,800 | 0.000% |
| 2023-06-08 | 0.0800 | 0.0800 | 0.0773 | 0.0773 | -3.496% | 12,800 | +3.493% |
| 2023-06-06 | 0.0846 | 0.0846 | 0.0801 | 0.0801 | +14.429% | 7,500 | -0.125% |
| 2023-06-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 10,300 | +14.286% |
| 2023-05-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -0.498% | 500 | +33.333% |
| 2023-05-02 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | -13.857% | 4,000 | +32.670% |
| 2023-04-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10,000 | +14.286% |
| 2023-04-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +15.321% | 100 | +14.286% |
| 2023-04-17 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | +0.831% | 5,000 | +31.796% |
| 2023-04-13 | 0.0602 | 0.0602 | 0.0602 | 0.0602 | +0.166% | 2,000 | +32.890% |
| 2023-04-11 | 0.0601 | 0.0601 | 0.0601 | 0.0601 | +0.167% | 2,500 | +33.111% |
| 2023-03-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -11.243% | 2,500 | +33.333% |
| 2023-03-24 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | -3.772% | 1,000 | +18.343% |
| 2023-03-21 | 0.0703 | 0.0703 | 0.0703 | 0.0703 | +17.083% | 2,500 | +13.879% |
| 2023-02-27 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10,870 | +33.333% |
| 2023-02-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10,000 | +33.333% |
| 2023-02-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -0.498% | 4,050 | +33.333% |
| 2023-01-30 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | +17.087% | 1,000 | +32.670% |
| 2023-01-18 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | +1.980% | 1,000 | +55.340% |
| 2023-01-06 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | -8.098% | 2,000 | +58.416% |
| 2023-01-04 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | +21.840% | 1,400 | +45.587% |
| 2022-12-28 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | +10.269% | 1,000 | +77.384% |
| 2022-12-21 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | -12.793% | 600 | +95.599% |
| 2022-12-14 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | +4.222% | 1,200 | +70.576% |
| 2022-12-12 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | -6.542% | 1,200 | +77.778% |
| 2022-11-29 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | +20.375% | 2,200 | +66.147% |
| 2022-11-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2,500 | +100.000% |
| 2022-11-22 | 0.0400 | 0.0474 | 0.0400 | 0.0400 | -11.758% | 9,500 | +100.000% |
| 2022-11-07 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | +29.145% | 4,463 | +76.484% |
| 2022-10-28 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | -15.422% | 2,500 | +127.920% |
| 2022-10-20 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | -7.778% | 1,000 | +92.771% |
| 2022-10-19 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | -10.891% | 2,000 | +77.778% |
| 2022-09-19 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | -0.591% | 1,000 | +58.416% |
| 2022-09-02 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | +0.594% | 36,000 | +57.480% |
| 2022-08-31 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | -0.394% | 5,000 | +58.416% |
| 2022-08-24 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | -12.284% | 500 | +57.791% |
| 2022-08-17 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | -11.783% | 1,000 | +38.408% |
| 2022-08-16 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | +29.231% | 650 | +22.100% |
| 2022-08-11 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | +1.400% | 5,000 | +57.791% |
| 2022-08-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -15.966% | 1,000 | +60.000% |
| 2022-07-29 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | +9.908% | 1,000 | +34.454% |
| 2022-07-28 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | -3.216% | 500 | +47.776% |
| 2022-07-15 | 0.0551 | 0.0559 | 0.0551 | 0.0559 | -22.822% | 3,005 | +43.023% |
| 2022-06-30 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | -5.754% | 100 | +10.383% |
| 2022-06-22 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | +9.857% | 5,000 | +4.031% |
| 2022-05-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +8.865% | 3,000 | +14.286% |
| 2022-04-28 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | -11.188% | 1,000 | +24.417% |
| 2022-04-21 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | -8.418% | 15,000 | +10.497% |
| 2022-04-11 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | -7.754% | 1,300 | +1.195% |
| 2022-04-05 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | +0.469% | 1,000 | -6.651% |
| 2022-03-29 | 0.0909 | 0.0909 | 0.0853 | 0.0853 | +4.534% | 15,000 | -6.213% |
| 2022-03-24 | 0.0816 | 0.0816 | 0.0816 | 0.0816 | +0.246% | 6,000 | -1.961% |
| 2022-03-23 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | -0.611% | 1,000 | -1.720% |
| 2022-03-16 | 0.0819 | 0.0819 | 0.0819 | 0.0819 | -0.967% | 1,000 | -2.320% |
| 2022-03-14 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | -11.645% | 2,000 | -3.265% |
| 2022-02-08 | 0.0936 | 0.0936 | 0.0936 | 0.0936 | -10.431% | 2,000 | -14.530% |
| 2022-01-20 | 0.1045 | 0.1045 | 0.1045 | 0.1045 | 0.000% | 1,000 | -23.445% |