Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.200
-0.060 (-4.76%)
At close: Aug 29, 2025, 4:00 PM
1.210
+0.010 (0.83%)
After-hours: Aug 29, 2025, 7:57 PM EDT

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.211.291.161.201.20-4.76%106,075
Aug 28, 20251.271.281.201.261.26-4.55%128,727
Aug 27, 20251.301.431.251.321.324.76%630,161
Aug 26, 20251.271.301.241.261.26-2.33%23,825
Aug 25, 20251.251.351.241.291.29-0.77%100,689
Aug 22, 20251.211.321.191.301.304.84%182,571
Aug 21, 20251.201.251.191.241.243.33%57,135
Aug 20, 20251.251.301.161.201.20-4.00%364,756
Aug 19, 20251.211.331.201.251.25-1.57%104,010
Aug 18, 20251.191.301.181.271.273.25%61,947
Aug 15, 20251.301.341.201.231.230.82%195,131
Aug 14, 20251.151.271.151.221.221.92%183,954
Aug 13, 20251.241.241.151.201.20-1.80%74,334
Aug 12, 20251.241.241.161.221.22-0.49%84,507
Aug 11, 20251.151.281.131.231.238.50%414,340
Aug 8, 20251.091.161.081.131.134.54%44,822
Aug 7, 20251.061.281.061.081.08-0.92%169,279
Aug 6, 20251.221.220.921.091.09-11.38%415,229
Aug 5, 20251.271.361.221.231.23-8.89%300,309
Aug 4, 20251.151.401.151.351.3510.66%689,359
Aug 1, 20251.181.321.111.221.226.09%497,433
Jul 31, 20251.171.221.141.151.15-4.96%144,379
Jul 30, 20251.151.271.111.211.215.40%305,617
Jul 29, 20251.011.241.011.151.1513.66%496,153
Jul 28, 20251.041.070.971.011.01-2.88%143,890
Jul 25, 20250.981.080.981.041.045.05%293,518
Jul 24, 20250.941.020.940.990.993.13%207,938
Jul 23, 20250.921.020.910.960.96-2.29%215,573
Jul 22, 20250.931.060.860.980.982.86%847,483
Jul 21, 20250.970.980.950.960.96-4.48%97,714
Jul 18, 20251.001.010.961.001.000.40%136,578
Jul 17, 20250.941.020.931.001.002.83%237,281
Jul 16, 20250.911.020.900.970.976.15%486,984
Jul 15, 20250.971.040.900.910.91-6.07%504,121
Jul 14, 20250.920.980.900.970.9710.07%311,727
Jul 11, 20250.951.030.880.880.88-10.81%268,924
Jul 10, 20250.901.030.900.990.9910.83%645,914
Jul 9, 20250.860.920.860.890.895.34%269,732
Jul 8, 20250.800.920.790.850.854.69%1,151,577
Jul 7, 20250.800.840.760.810.81-1.27%147,798
Jul 3, 20250.760.820.740.820.829.33%127,032
Jul 2, 20250.740.770.720.750.75-0.66%34,726
Jul 1, 20250.720.800.720.760.760.67%94,062
Jun 30, 20250.760.770.720.750.751.35%103,254
Jun 27, 20250.750.750.710.740.742.05%68,252
Jun 26, 20250.720.750.700.730.730.64%87,630
Jun 25, 20250.710.760.690.720.721.22%116,175
Jun 24, 20250.670.720.670.710.710.81%134,685
Jun 23, 20250.730.770.690.710.71-4.19%188,754
Jun 20, 20250.770.790.660.740.74-4.27%345,417