Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.440
-0.080 (-5.26%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.501.511.431.441.44-5.26%24,768
Apr 23, 20251.531.531.421.521.524.11%47,690
Apr 22, 20251.461.501.451.461.46-35,177
Apr 21, 20251.511.541.451.461.46-3.31%34,010
Apr 17, 20251.401.541.401.511.514.14%69,228
Apr 16, 20251.461.491.381.451.453.57%67,542
Apr 15, 20251.361.481.331.401.400.72%52,708
Apr 14, 20251.331.421.291.391.396.11%108,414
Apr 11, 20251.241.341.241.311.313.97%51,179
Apr 10, 20251.291.311.221.261.26-3.08%69,440
Apr 9, 20251.231.401.161.301.305.69%440,594
Apr 8, 20251.291.331.211.231.23-4.65%92,542
Apr 7, 20251.311.361.271.291.29-3.01%61,841
Apr 4, 20251.311.381.311.331.33-1.48%35,216
Apr 3, 20251.311.451.301.351.35-2.17%47,896
Apr 2, 20251.331.451.331.381.380.73%48,765
Apr 1, 20251.351.391.301.371.372.24%34,236
Mar 31, 20251.341.391.331.341.34-3.60%21,803
Mar 28, 20251.331.391.331.391.393.73%52,935
Mar 27, 20251.341.371.321.341.34-41,442
Mar 26, 20251.331.381.301.341.340.75%34,976
Mar 25, 20251.321.401.311.331.331.53%68,415
Mar 24, 20251.331.381.231.311.31-2.96%73,489
Mar 21, 20251.391.441.311.351.35-2.17%47,671
Mar 20, 20251.471.551.361.381.38-7.38%144,701
Mar 19, 20251.271.551.251.491.4918.25%231,656
Mar 18, 20251.301.311.251.261.26-5.76%26,228
Mar 17, 20251.301.351.281.341.343.64%55,957
Mar 14, 20251.331.331.211.291.29-2.27%104,242
Mar 13, 20251.321.421.301.321.32-4.35%91,371
Mar 12, 20251.371.421.341.381.38-1.43%41,847
Mar 11, 20251.351.411.351.401.402.19%32,983
Mar 10, 20251.391.441.351.371.37-3.52%33,342
Mar 7, 20251.481.491.381.421.42-4.05%64,207
Mar 6, 20251.451.521.381.481.482.78%80,791
Mar 5, 20251.361.471.351.441.444.35%36,028
Mar 4, 20251.361.421.261.381.38-1.43%86,200
Mar 3, 20251.391.471.381.401.40-61,444
Feb 28, 20251.421.471.361.401.40-2.10%74,565
Feb 27, 20251.451.491.421.431.43-1.38%54,879
Feb 26, 20251.421.471.401.451.45-0.68%37,599
Feb 25, 20251.451.511.391.461.460.69%123,931
Feb 24, 20251.501.511.401.451.45-3.33%133,013
Feb 21, 20251.571.571.481.501.50-3.85%123,036
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