Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Founders Metals Inc | FDR | TSX Venture | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.14 | 8.28% | 1.83 | 15:00:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.70 | 1.64 | 1.83 | 1.83 | 1.69 |
FDR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.67 | 1.85 | 1.60 | 1.69 | 157,190 | 0.16 | 9.58% |
| 1 Month | 1.56 | 1.85 | 1.40 | 1.60 | 172,822 | 0.27 | 17.31% |
| 3 Months | 1.15 | 1.91 | 1.10 | 1.57 | 204,033 | 0.68 | 59.13% |
| 6 Months | 0.89 | 1.91 | 0.82 | 1.48 | 201,532 | 0.94 | 105.62% |
| 1 Year | 0.33 | 1.91 | 0.24 | 1.10 | 205,347 | 1.50 | 454.55% |
| 3 Years | 0.52 | 1.91 | 0.20 | 1.01 | 150,681 | 1.31 | 251.92% |
| 5 Years | 0.50 | 1.91 | 0.20 | 0.9891003 | 146,847 | 1.33 | 266.00% |
FDR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.69 | 0.04 | 2.42% | 1.66 | 1.71 | 1.60 | 96,380 |
| May 15 2024 | 1.65 | -0.09 | -5.17% | 1.74 | 1.75 | 1.63 | 260,110 |
| May 14 2024 | 1.74 | 0.05 | 2.96% | 1.70 | 1.85 | 1.70 | 256,799 |
| May 13 2024 | 1.69 | 0.06 | 3.68% | 1.65 | 1.69 | 1.62 | 99,237 |
| May 10 2024 | 1.63 | -0.01 | -0.61% | 1.67 | 1.67 | 1.63 | 73,424 |
| May 09 2024 | 1.64 | -0.11 | -6.29% | 1.73 | 1.74 | 1.63 | 120,309 |
| May 08 2024 | 1.75 | -0.01 | -0.57% | 1.81 | 1.81 | 1.72 | 76,599 |
| May 07 2024 | 1.76 | 0.11 | 6.67% | 1.65 | 1.80 | 1.60 | 154,729 |
| May 06 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.65 | 1.54 | 127,669 |
| May 03 2024 | 1.55 | 0.04 | 2.65% | 1.51 | 1.59 | 1.49 | 192,530 |
| May 02 2024 | 1.51 | 0.01 | 0.67% | 1.50 | 1.52 | 1.48 | 150,238 |
| May 01 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.53 | 1.48 | 72,203 |
| Apr 30 2024 | 1.47 | -0.13 | -8.13% | 1.60 | 1.60 | 1.47 | 171,540 |
| Apr 29 2024 | 1.60 | 0.02 | 1.27% | 1.70 | 1.70 | 1.60 | 56,161 |
| Apr 26 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
| Apr 25 2024 | 1.58 | -0.05 | -3.07% | 1.59 | 1.60 | 1.53 | 579,458 |
| Apr 24 2024 | 1.63 | 0.10 | 6.54% | 1.55 | 1.67 | 1.55 | 238,550 |
| Apr 23 2024 | 1.53 | 0.05 | 3.38% | 1.48 | 1.53 | 1.48 | 145,475 |
| Apr 22 2024 | 1.48 | -0.01 | -0.67% | 1.47 | 1.48 | 1.40 | 166,580 |
| Apr 19 2024 | 1.49 | -0.06 | -3.87% | 1.56 | 1.56 | 1.46 | 314,302 |
| Apr 18 2024 | 1.55 | -0.07 | -4.32% | 1.61 | 1.64 | 1.55 | 177,888 |
| Apr 17 2024 | 1.62 | 0.05 | 3.18% | 1.57 | 1.65 | 1.55 | 270,210 |
