Dark

FHGDF
FOUNDER HOLDINGS LTD
stock OTC

EOD

Aug 5, 2026

0.0649USD-18.875%(-0.0151)1,000

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.088650	0.088650	0.064900	0.064900	-18.875%	1,000	0.000%
2026-08-04	0.080000	0.080000	0.080000	0.080000	-13.095%	7,000	-18.875%
2026-07-29	0.092055	0.092055	0.092055	0.092055	+24.736%	3,000	-29.499%
2026-06-09	0.073800	0.073800	0.073800	0.073800	+10.811%	300	-12.060%
2026-05-29	0.066600	0.066600	0.066600	0.066600	-4.585%	2,500	-2.553%
2026-05-22	0.069800	0.069800	0.069800	0.069800	-23.050%	2,000	-7.020%
2026-05-19	0.090708	0.090708	0.090708	0.090708	+27.758%	11,000	-28.452%
2026-04-06	0.098800	0.099550	0.071000	0.071000	-29.000%	5,650	-8.592%
2026-03-30	0.100000	0.100000	0.100000	0.100000	+36.986%	5,000	-35.100%
2026-03-13	0.094700	0.094700	0.073000	0.073000	-22.795%	2,000	-11.096%
2026-02-09	0.073800	0.094553	0.073800	0.094553	+23.599%	2,000	-31.361%
2026-01-29	0.099250	0.099250	0.076500	0.076500	-16.118%	3,000	-15.163%
2025-12-31	0.091200	0.109450	0.091200	0.091200	+8.571%	10,999	-28.838%
2025-12-30	0.084000	0.084000	0.084000	0.084000	-27.083%	2,000	-22.738%
2025-12-09	0.115200	0.115200	0.115200	0.115200	+15.200%	1,000	-43.663%
2025-12-04	0.100000	0.100000	0.100000	0.100000	-9.801%	5,000	-35.100%
2025-11-24	0.110866	0.110866	0.110866	0.110866	-1.888%	1,000	-41.461%
2025-11-18	0.113000	0.113000	0.113000	0.113000	+25.556%	15,570	-42.566%
2025-11-04	0.090000	0.090000	0.090000	0.090000	+34.529%	10,000	-27.889%
2025-10-14	0.066900	0.066900	0.066900	0.066900	-13.230%	1,000	-2.990%
2025-09-19	0.077100	0.077100	0.077100	0.077100	-17.275%	1,000	-15.824%
2025-09-16	0.093200	0.093200	0.093200	0.093200	-13.181%	2,000	-30.365%
2025-09-08	0.107350	0.107350	0.107350	0.107350	-16.159%	4,000	-39.544%
2025-07-31	0.128040	0.128040	0.128040	0.128040	+24.553%	1,000	-49.313%
2025-06-25	0.102800	0.102800	0.102800	0.102800	+10.419%	4,000	-36.868%
2025-06-06	0.093100	0.093100	0.093100	0.093100	-6.900%	1,800	-30.290%
2025-05-21	0.100000	0.100000	0.100000	0.100000	-0.299%	5,000	-35.100%
2025-05-09	0.100300	0.100300	0.100300	0.100300	0.000%	500	-35.294%
2025-05-07	0.100300	0.100300	0.100300	0.100300	+0.300%	537	-35.294%
2025-04-16	0.100000	0.100000	0.100000	0.100000	-6.838%	5,000	-35.100%
2025-04-10	0.107340	0.107340	0.107340	0.107340	+42.739%	1,000	-39.538%
2025-04-08	0.075200	0.075200	0.075200	0.075200	-9.507%	10,000	-13.697%
2025-04-04	0.083100	0.083100	0.083100	0.083100	-6.313%	3,000	-21.901%
2025-03-26	0.088700	0.088700	0.088700	0.088700	-6.632%	2,000	-26.832%
2025-03-19	0.095000	0.095000	0.095000	0.095000	-16.410%	1,000	-31.684%
2025-03-11	0.113650	0.113650	0.113650	0.113650	-5.292%	2,000	-42.895%
2025-02-10	0.120000	0.120000	0.120000	0.120000	-14.102%	10,000	-45.917%
2025-02-04	0.139700	0.139700	0.139700	0.139700	-5.416%	200	-53.543%
2025-01-31	0.147700	0.147700	0.147700	0.147700	-4.091%	1,500	-56.060%
2025-01-29	0.154000	0.154000	0.154000	0.154000	+4.336%	119	-57.857%
2025-01-21	0.147600	0.147600	0.147600	0.147600	+13.713%	100	-56.030%
2025-01-07	0.129800	0.129800	0.129800	0.129800	+16.727%	2,000	-50.000%
2024-12-30	0.126100	0.126100	0.111200	0.111200	-13.598%	4,000	-41.637%
2024-12-27	0.128700	0.128700	0.128700	0.128700	+1.981%	500	-49.573%
2024-12-26	0.126200	0.126200	0.126200	0.126200	+7.349%	2,000	-48.574%
2024-12-23	0.117560	0.117560	0.117560	0.117560	+22.971%	1,000	-44.794%
2024-12-12	0.095600	0.095600	0.095600	0.095600	+1.810%	1,300	-32.113%
2024-12-10	0.093900	0.093900	0.093900	0.093900	-19.399%	2,000	-30.884%
2024-12-04	0.116500	0.116500	0.116500	0.116500	+0.518%	119	-44.292%
2024-11-29	0.115900	0.115900	0.115900	0.115900	-23.296%	2,000	-44.003%
2024-11-19	0.151100	0.151100	0.151100	0.151100	+73.121%	187	-57.048%
2024-10-31	0.087280	0.087280	0.087280	0.087280	-0.705%	1,500	-25.642%
2024-10-24	0.087900	0.087900	0.087900	0.087900	-2.333%	1,000	-26.166%
2024-10-09	0.090000	0.090000	0.090000	0.090000	0.000%	2,000	-27.889%
2024-10-08	0.090000	0.090000	0.090000	0.090000	+4.773%	10,000	-27.889%
2024-10-02	0.085900	0.085900	0.085900	0.085900	+31.789%	1,000	-24.447%
2024-09-24	0.065180	0.065180	0.065180	0.065180	-24.121%	500	-0.430%
2024-09-18	0.066000	0.085900	0.066000	0.085900	+29.955%	12,500	-24.447%
2024-07-25	0.060000	0.066100	0.060000	0.066100	+10.167%	20,000	-1.815%
2024-07-17	0.060000	0.060000	0.060000	0.060000	-14.286%	3,000	+8.167%
2024-07-15	0.070000	0.070000	0.070000	0.070000	+27.273%	100	-7.286%
2024-07-09	0.070000	0.070000	0.055000	0.055000	+10.000%	2,000	+18.000%
2024-05-24	0.065000	0.065000	0.050000	0.050000	-31.034%	4,000	+29.800%
2024-05-16	0.072500	0.072500	0.072500	0.072500	-4.290%	100	-10.483%
2024-05-01	0.075750	0.075750	0.075750	0.075750	+68.333%	1,000	-14.323%
2024-03-20	0.045000	0.045000	0.045000	0.045000	+17.463%	10,000	+44.222%
2024-03-19	0.038310	0.038310	0.038310	0.038310	+4.672%	1,000	+69.407%
2024-03-15	0.036600	0.036600	0.036600	0.036600	+4.571%	4,000	+77.322%
2024-02-29	0.045000	0.045000	0.035000	0.035000	0.000%	5,000	+85.429%
2024-02-07	0.046100	0.046100	0.035000	0.035000	0.000%	3,000	+85.429%
2024-01-24	0.045200	0.045200	0.035000	0.035000	-7.162%	4,000	+85.429%
2023-12-29	0.037700	0.037700	0.037700	0.037700	-5.750%	2,000	+72.149%
2023-12-27	0.040000	0.040000	0.040000	0.040000	-20.000%	7,400	+62.250%
2023-12-20	0.050000	0.050000	0.050000	0.050000	0.000%	10,000	+29.800%
2023-12-14	0.055000	0.055000	0.050000	0.050000	0.000%	8,000	+29.800%
2023-12-11	0.050000	0.050000	0.050000	0.050000	-9.091%	14,000	+29.800%
2023-12-08	0.055000	0.055000	0.055000	0.055000	0.000%	500	+18.000%
2023-12-07	0.055000	0.055000	0.055000	0.055000	+10.000%	200	+18.000%
2023-12-06	0.055000	0.055000	0.050000	0.050000	0.000%	4,000	+29.800%
2023-12-01	0.050000	0.050000	0.050000	0.050000	-9.091%	2,000	+29.800%
2023-11-27	0.055000	0.055000	0.055000	0.055000	+2.612%	1,000	+18.000%
2023-11-13	0.053600	0.053600	0.053600	0.053600	-10.667%	2,000	+21.082%
2023-11-08	0.060000	0.060000	0.060000	0.060000	0.000%	14,000	+8.167%
2023-11-07	0.060000	0.060000	0.060000	0.060000	-7.692%	2,000	+8.167%
2023-10-30	0.065000	0.065000	0.065000	0.065000	+2.362%	1,000	-0.154%
2023-10-12	0.063500	0.063500	0.063500	0.063500	-9.286%	512	+2.205%
2023-09-12	0.070000	0.070000	0.070000	0.070000	+16.667%	2,000	-7.286%
2023-09-11	0.060000	0.060000	0.060000	0.060000	-20.000%	3,000	+8.167%
2023-09-05	0.075000	0.075000	0.075000	0.075000	0.000%	1,500	-13.467%
2023-08-25	0.075000	0.075000	0.075000	0.075000	+7.143%	505	-13.467%
2023-08-24	0.070000	0.070000	0.070000	0.070000	-12.609%	5,000	-7.286%
2023-07-20	0.080100	0.080100	0.080100	0.080100	+14.429%	3,800	-18.976%
2023-07-17	0.070000	0.070000	0.070000	0.070000	-4.502%	3,500	-7.286%
2023-07-07	0.073300	0.073300	0.073300	0.073300	-8.375%	5,000	-11.460%
2023-06-09	0.084700	0.084700	0.080000	0.080000	+3.493%	2,800	-18.875%
2023-06-08	0.080000	0.080000	0.077300	0.077300	-3.496%	12,800	-16.041%
2023-06-06	0.084550	0.084550	0.080100	0.080100	+14.429%	7,500	-18.976%
2023-06-05	0.070000	0.070000	0.070000	0.070000	+16.667%	10,300	-7.286%
2023-05-09	0.060000	0.060000	0.060000	0.060000	-0.498%	500	+8.167%
2023-05-02	0.060300	0.060300	0.060300	0.060300	-13.857%	4,000	+7.629%
2023-04-20	0.070000	0.070000	0.070000	0.070000	0.000%	10,000	-7.286%
2023-04-19	0.070000	0.070000	0.070000	0.070000	+15.321%	100	-7.286%
2023-04-17	0.060700	0.060700	0.060700	0.060700	+0.831%	5,000	+6.919%
2023-04-13	0.060200	0.060200	0.060200	0.060200	+0.166%	2,000	+7.807%
2023-04-11	0.060100	0.060100	0.060100	0.060100	+0.167%	2,500	+7.987%
2023-03-28	0.060000	0.060000	0.060000	0.060000	-11.243%	2,500	+8.167%
2023-03-24	0.067600	0.067600	0.067600	0.067600	-3.772%	1,000	-3.994%
2023-03-21	0.070250	0.070250	0.070250	0.070250	+17.083%	2,500	-7.616%
2023-02-27	0.060000	0.060000	0.060000	0.060000	0.000%	10,870	+8.167%
2023-02-21	0.060000	0.060000	0.060000	0.060000	0.000%	10,000	+8.167%
2023-02-08	0.060000	0.060000	0.060000	0.060000	-0.498%	4,050	+8.167%
2023-01-30	0.060300	0.060300	0.060300	0.060300	+17.087%	1,000	+7.629%
2023-01-18	0.051500	0.051500	0.051500	0.051500	+1.980%	1,000	+26.019%
2023-01-06	0.050500	0.050500	0.050500	0.050500	-8.098%	2,000	+28.515%
2023-01-04	0.054950	0.054950	0.054950	0.054950	+21.840%	1,400	+18.107%
2022-12-28	0.045100	0.045100	0.045100	0.045100	+10.269%	1,000	+43.902%
2022-12-21	0.040900	0.040900	0.040900	0.040900	-12.793%	600	+58.680%
2022-12-14	0.046900	0.046900	0.046900	0.046900	+4.222%	1,200	+38.380%
2022-12-12	0.045000	0.045000	0.045000	0.045000	-6.542%	1,200	+44.222%
2022-11-29	0.048150	0.048150	0.048150	0.048150	+20.375%	2,200	+34.787%
2022-11-23	0.040000	0.040000	0.040000	0.040000	0.000%	2,500	+62.250%
2022-11-22	0.040000	0.047400	0.040000	0.040000	-11.758%	9,500	+62.250%
2022-11-07	0.045330	0.045330	0.045330	0.045330	+29.145%	4,463	+43.172%
2022-10-28	0.035100	0.035100	0.035100	0.035100	-15.422%	2,500	+84.900%
2022-10-20	0.041500	0.041500	0.041500	0.041500	-7.778%	1,000	+56.386%
2022-10-19	0.045000	0.045000	0.045000	0.045000	-10.891%	2,000	+44.222%
2022-09-19	0.050500	0.050500	0.050500	0.050500	-0.591%	1,000	+28.515%
2022-09-02	0.050800	0.050800	0.050800	0.050800	+0.594%	36,000	+27.756%
2022-08-31	0.050500	0.050500	0.050500	0.050500	-0.394%	5,000	+28.515%
2022-08-24	0.050700	0.050700	0.050700	0.050700	-12.284%	500	+28.008%
2022-08-17	0.057800	0.057800	0.057800	0.057800	-11.783%	1,000	+12.284%
2022-08-16	0.065520	0.065520	0.065520	0.065520	+29.231%	650	-0.946%
2022-08-11	0.050700	0.050700	0.050700	0.050700	+1.400%	5,000	+28.008%
2022-08-02	0.050000	0.050000	0.050000	0.050000	-15.966%	1,000	+29.800%
2022-07-29	0.059500	0.059500	0.059500	0.059500	+9.908%	1,000	+9.076%
2022-07-28	0.054136	0.054136	0.054136	0.054136	-3.216%	500	+19.883%
2022-07-15	0.055100	0.055935	0.055100	0.055935	-22.822%	3,005	+16.028%
2022-06-30	0.072475	0.072475	0.072475	0.072475	-5.754%	100	-10.452%
2022-06-22	0.076900	0.076900	0.076900	0.076900	+9.857%	5,000	-15.605%
2022-05-12	0.070000	0.070000	0.070000	0.070000	+8.865%	3,000	-7.286%
2022-04-28	0.064300	0.064300	0.064300	0.064300	-11.188%	1,000	+0.933%
2022-04-21	0.072400	0.072400	0.072400	0.072400	-8.418%	15,000	-10.359%
2022-04-11	0.079055	0.079055	0.079055	0.079055	-7.754%	1,300	-17.905%
2022-04-05	0.085700	0.085700	0.085700	0.085700	+0.469%	1,000	-24.271%
2022-03-29	0.090900	0.090900	0.085300	0.085300	+4.534%	15,000	-23.916%
2022-03-24	0.081600	0.081600	0.081600	0.081600	+0.246%	6,000	-20.466%
2022-03-23	0.081400	0.081400	0.081400	0.081400	-0.611%	1,000	-20.270%
2022-03-16	0.081900	0.081900	0.081900	0.081900	-0.967%	1,000	-20.757%
2022-03-14	0.082700	0.082700	0.082700	0.082700	-11.645%	2,000	-21.524%
2022-02-08	0.093600	0.093600	0.093600	0.093600	-10.431%	2,000	-30.662%
2022-01-20	0.104500	0.104500	0.104500	0.104500	0.000%	1,000	-37.895%

.dark-mode .CnzD0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnzD0H{ color: #333333; background-color: white; border: 2px solid #333333; }FHGDFFOUNDER HOLDINGS LTDstock OTC

FHGDF
FOUNDER HOLDINGS LTD
stock OTC