Founders Metals Inc.
FDR.VTSXVBasic Materials● Active
$4.24
+$0.01(+0.24%)
Market Cap$491602560
P/E Ratio—
52W High$5.9
52W Low$2.53
Founders Metals Inc.（FDR.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fdr.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.25
Feb 21, 2025
-32.0% from here
5-Year Low5Y
$0.2000
Mar 28, 2023
+2.0K% from low
IPO Priceadj.
$0.6000
Mar 3, 2021
+608.3% since IPO
1 Year Ago
$4.37
Jun 9, 2025
-2.7% in 1Y
5 Years Ago
$0.5000
Jun 8, 2021
+750.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FDR.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.29 | $4.39 | $4.18 | $4.23 | $4.23 | 29K | -1.40% |
| Jun 5, 2026 | $4.75 | $4.75 | $4.16 | $4.23 | $4.23 | 208K | -10.95% |
| Jun 4, 2026 | $4.68 | $4.92 | $4.68 | $4.79 | $4.79 | 69K | +2.35% |
| Jun 3, 2026 | $4.90 | $4.90 | $4.63 | $4.65 | $4.65 | 77K | -5.10% |
| Jun 2, 2026 | $4.92 | $4.95 | $4.79 | $4.90 | $4.90 | 93K | -0.41% |
| Jun 1, 2026 | $5.04 | $5.04 | $4.80 | $4.92 | $4.92 | 77K | -2.38% |
| May 29, 2026 | $5.00 | $5.09 | $4.89 | $5.00 | $5.00 | 82K | +0.00% |
| May 28, 2026 | $4.84 | $5.09 | $4.75 | $4.93 | $4.93 | 220K | +1.86% |
| May 27, 2026 | $5.05 | $5.05 | $4.71 | $4.85 | $4.85 | 127K | -3.96% |
| May 26, 2026 | $5.04 | $5.08 | $4.95 | $5.02 | $5.02 | 41K | -0.40% |
| May 25, 2026 | $4.90 | $5.03 | $4.90 | $5.02 | $5.02 | 53K | +2.45% |
| May 22, 2026 | $5.03 | $5.03 | $4.85 | $4.85 | $4.85 | 56K | -3.58% |
| May 21, 2026 | $5.06 | $5.10 | $4.96 | $5.03 | $5.03 | 86K | -0.59% |
| May 20, 2026 | $5.00 | $5.27 | $4.93 | $5.10 | $5.10 | 148K | +2.00% |
| May 19, 2026 | $5.45 | $5.46 | $4.90 | $4.90 | $4.90 | 202K | -10.09% |
| May 15, 2026 | $5.73 | $5.73 | $5.39 | $5.52 | $5.52 | 101K | -3.66% |
| May 14, 2026 | $5.80 | $5.80 | $5.56 | $5.70 | $5.70 | 92K | -1.72% |
| May 13, 2026 | $5.85 | $5.85 | $5.63 | $5.81 | $5.81 | 129K | -0.68% |
| May 12, 2026 | $5.67 | $5.90 | $5.60 | $5.89 | $5.89 | 198K | +3.88% |
| May 11, 2026 | $5.75 | $5.75 | $5.55 | $5.68 | $5.68 | 146K | -1.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FDR.V
Jan 1 → Dec 31 · 6 years2026-4.1%$4.41 → $4.23
-4.1%
2025-5.1%$4.69 → $4.45
-5.1%
2024+201.9%$1.54 → $4.65
+201.9%
2023+685.0%$0.20 → $1.57
+685.0%
2022-28.6%$0.28 → $0.20
-28.6%
2021-44.0%$0.50 → $0.28
-44.0%
Best Year2023 · +685.0%
Worst Year2021 · -44.0%
Positive Years2 / 6
Avg Annual Return+134.2%
6Y Total Return+746.0%
6Y CAGR~+42.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in FDR.V?
If you invested $1,000 in FDR.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,083
Total Return+608.3%
CAGR~+47.9% / yr
Profit+$6,083
Based on Mar 3, 2021 · $0.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Founders Metals Inc.（FDR.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $4.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FDR.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FDR.V 历史股价FMP 日线复权 OHLCV