Skip to main content
Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.500
-0.060 (-3.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.571.571.481.501.50-3.85%122,691
Feb 20, 20251.531.571.501.561.561.96%65,676
Feb 19, 20251.531.571.501.531.530.66%65,229
Feb 18, 20251.551.581.501.521.52-3.80%101,669
Feb 14, 20251.501.621.501.581.583.95%97,700
Feb 13, 20251.491.561.461.521.522.01%142,403
Feb 12, 20251.521.561.481.491.49-1.32%106,486
Feb 11, 20251.531.581.481.511.51-1.31%79,609
Feb 10, 20251.451.591.411.531.53-3.77%520,991
Feb 7, 20251.631.691.571.591.59-3.64%97,904
Feb 6, 20251.641.681.591.651.653.77%183,503
Feb 5, 20251.581.681.541.591.59-1.24%104,747
Feb 4, 20251.561.691.561.611.61-0.62%84,376
Feb 3, 20251.651.691.591.621.62-1.82%63,471
Jan 31, 20251.671.741.641.651.65-4.62%98,454
Jan 30, 20251.661.771.581.731.734.85%236,294
Jan 29, 20251.621.701.581.651.650.61%67,176
Jan 28, 20251.641.681.441.641.643.80%200,770
Jan 27, 20251.691.691.541.581.58-7.60%166,602
Jan 24, 20251.731.781.701.711.71-2.29%104,347
Jan 23, 20251.701.821.641.751.752.34%298,583
Jan 22, 20251.751.931.671.711.71-4.47%527,233
Jan 21, 20251.851.951.701.791.79-4.28%142,544
Jan 17, 20251.861.971.811.871.874.47%105,059
Jan 16, 20251.901.931.741.791.79-8.67%257,056
Jan 15, 20252.082.191.911.961.961.03%235,360
Jan 14, 20252.092.551.881.941.94-5.37%1,104,848
Jan 13, 20251.692.441.632.052.0510.22%2,438,121
Jan 10, 20251.712.241.701.861.868.14%983,488
Jan 8, 20251.701.801.661.721.72-2.27%267,119
Jan 7, 20251.781.861.651.761.76-7.37%633,939
Jan 6, 20252.152.481.801.901.9024.18%4,424,254
Jan 3, 20251.511.631.441.531.533.38%178,371
Jan 2, 20251.381.521.371.481.4814.73%171,433
Dec 31, 20241.521.601.261.291.29-18.87%426,580
Dec 30, 20241.681.771.551.591.59-9.14%332,811
Dec 27, 20241.781.831.671.751.75-2.23%156,491
Dec 26, 20241.891.951.651.791.79-1.65%274,476
Dec 24, 20241.791.981.781.821.82-7.14%308,578
Dec 23, 20241.802.021.721.961.9614.62%401,699
Dec 20, 20241.802.051.671.711.71-11.86%634,888
Dec 19, 20243.003.041.721.941.94-25.95%1,871,450
Dec 18, 20241.753.501.752.622.6247.19%6,891,741
Dec 17, 20241.851.971.631.781.78-3.78%139,198
Dec 16, 20242.052.131.811.851.85-6.57%147,807
Dec 13, 20242.202.221.961.981.98-7.48%153,880
Dec 12, 20242.152.802.112.142.14-2.73%452,820
Dec 11, 20242.582.651.992.202.20-3.08%592,494
Dec 10, 20242.362.531.922.272.27-10.98%180,913
Dec 9, 20242.512.682.402.552.55-6.59%215,445
Dec 6, 20242.703.072.492.732.733.41%553,078
Dec 5, 20242.892.902.352.642.64-13.73%627,110
Dec 4, 20244.704.932.723.063.06-25.00%10,483,101
Dec 3, 20244.124.803.784.084.08-5.12%230,623
Dec 2, 20242.995.002.944.304.3053.57%473,985
Nov 29, 20242.502.902.302.802.8017.15%46,646
Nov 27, 20242.302.752.292.392.397.17%191,684
Nov 26, 20242.442.552.202.232.23-8.98%15,769
Nov 25, 20242.222.552.222.452.4511.36%57,729
Nov 22, 20242.402.512.012.202.20-4.76%81,254
Nov 21, 20242.402.432.302.312.311.32%38,001
Nov 20, 20241.952.441.952.282.2816.92%157,853
Nov 19, 20241.882.131.871.951.95-0.51%32,073
Nov 18, 20241.672.211.671.961.9613.95%529,567
Nov 15, 20241.691.831.611.721.722.08%219,287
Nov 14, 20241.821.831.621.691.69-0.30%103,476
Nov 13, 20242.062.211.621.691.69-24.89%339,874
Nov 12, 20241.602.431.532.252.2525.70%328,041
Nov 11, 20241.853.341.251.791.790.28%1,838,468
Nov 8, 20242.352.781.751.791.79-21.37%183,287
Nov 7, 20242.993.202.192.272.27-21.24%362,121
Nov 6, 20243.123.232.752.882.88-3.93%98,954
Nov 5, 20243.393.632.593.003.00-13.79%462,322
Nov 4, 20243.884.083.403.483.48-13.00%120,317
Nov 1, 20244.144.453.814.004.00-2.20%344,737
Oct 31, 20243.274.253.274.094.099.36%212,548
Oct 30, 20243.405.263.403.743.7411.31%966,521
Oct 29, 20243.403.673.353.363.360.30%157,141
Oct 28, 20243.303.573.133.353.35-2.05%105,737
Oct 25, 20243.383.643.163.423.422.70%144,634
Oct 24, 20242.963.502.633.333.335.38%203,951