Skip to main content
FDRS logo

Founder-Led ETF

FDRSNASDAQCorgiEquity

$24.58Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$42.85M
Expense ratio
0.49%
Dividend yield
-
Holdings
52
52-week range
$19.37$26.91
Volume (live)
-
Avg. volume (3M)
85.59K

FDRS ETF Historical Prices: Founder-Led ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FDRS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FDRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FDRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.8224.8224.5624.5824.58109.16K
Oct 15, 202624.9125.6224.9125.6225.62712
Oct 14, 202625.7325.7325.4225.4725.477.16K
Oct 13, 202626.5126.5126.5126.5126.51179
Oct 12, 202626.5326.5526.5326.5526.55805
Oct 9, 202626.8026.8026.8026.8026.803.28K
Oct 8, 202626.1026.1726.0926.1526.15306.75K
Oct 7, 202626.3626.4426.3626.4326.431.58K
Oct 6, 202626.9126.9126.7026.7926.79437.88K
Oct 5, 202626.4726.5326.4426.4526.4527.01K
Oct 2, 202626.1426.1726.0926.1726.17196.26K
Oct 1, 202625.8025.8525.8025.8525.85200.80K
Sep 30, 202625.8325.8325.7225.7225.725.14K
Sep 29, 202625.7925.7925.6625.7525.751.32K
Sep 28, 202626.0026.0025.5225.5225.5255.27K
Sep 25, 202626.1326.1326.0426.0426.041.39K
Sep 24, 202626.0126.3026.0126.2626.261.00M
Sep 23, 202626.2026.2026.0826.1026.102.42K
Sep 22, 202626.2126.2326.2126.2326.2310.12K
Sep 21, 202625.7926.1925.7926.1926.1925.80K
Sep 18, 202625.2325.2325.0725.1625.167.30K
Sep 17, 202625.2525.3525.2525.3525.3558.96K
Sep 16, 202624.6824.9124.6824.8924.893.57K
Sep 15, 202624.9825.0524.8124.8324.837.08K
Sep 14, 202624.7625.0424.7625.0425.046.89K
Sep 11, 202624.9024.9224.8624.9224.927.65K
Sep 10, 202624.7024.8824.5924.6024.6013.83K
Sep 9, 202625.0225.0225.0225.0225.02882
Sep 8, 202625.1525.2625.0625.0625.06155.50K
Sep 4, 202625.3625.3625.2425.2425.241.59K
Sep 3, 202625.0625.5225.0625.5225.5215.94K
Sep 2, 202624.4124.5724.4124.5124.5116.78K
Sep 1, 202624.7424.7624.4424.4424.4413.73K
Aug 31, 202624.9925.2024.9925.1025.10518.89K
Aug 28, 202625.3325.3725.0225.0225.021.28K
Aug 27, 202624.9425.4124.9425.4125.4132.15K
Aug 26, 202624.4724.4924.4724.4924.499.49K
Aug 25, 202624.4024.4024.4024.4024.40331
Aug 24, 202624.3624.3624.1024.1524.1516.70K
Aug 21, 202624.4524.4524.4524.4524.45125
Aug 20, 202624.1324.1324.0024.0224.021.40K
Aug 19, 202624.2324.2623.9624.2624.2616.69K
Aug 18, 202624.3324.3324.2124.2124.2130.60K
Aug 17, 202625.0025.0024.6824.6824.689.25K
Aug 14, 202625.3925.4725.0025.0025.00161.19K
Aug 13, 202624.8625.3524.8625.3525.3523.82K
Aug 12, 202624.7624.7624.6724.6724.67630.14K
Aug 11, 202624.7324.7324.4624.5124.51188.28K
Aug 10, 202624.5824.5924.3724.5324.53394.09K
Aug 7, 202624.3724.4124.1624.4024.40233.82K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Founder-Led ETF Historical Prices

What is OHLC data for FDRS?

OHLC stands for Open, High, Low, Close - the four key price points for FDRS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FDRS?

The adjusted close price for FDRS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FDRS price history go?

FDRS historical price data is available from the ETF's inception on Dec 28, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FDRS data?

FDRS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FDRS?

Trading volume for FDRS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.