Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.390
+0.050 (3.73%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | 52,935 |
| Mar 27, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 41,442 |
| Mar 26, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 34,976 |
| Mar 25, 2025 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 1.53% | 68,415 |
| Mar 24, 2025 | 1.33 | 1.38 | 1.23 | 1.31 | 1.31 | -2.96% | 73,489 |
| Mar 21, 2025 | 1.39 | 1.44 | 1.31 | 1.35 | 1.35 | -2.17% | 47,671 |
| Mar 20, 2025 | 1.47 | 1.55 | 1.36 | 1.38 | 1.38 | -7.38% | 144,701 |
| Mar 19, 2025 | 1.27 | 1.55 | 1.25 | 1.49 | 1.49 | 18.25% | 231,656 |
| Mar 18, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -5.76% | 26,228 |
| Mar 17, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.64% | 55,957 |
| Mar 14, 2025 | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | -2.27% | 104,242 |
| Mar 13, 2025 | 1.32 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 91,371 |
| Mar 12, 2025 | 1.37 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 41,847 |
| Mar 11, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 32,983 |
| Mar 10, 2025 | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 33,342 |
| Mar 7, 2025 | 1.48 | 1.49 | 1.38 | 1.42 | 1.42 | -4.05% | 64,207 |
| Mar 6, 2025 | 1.45 | 1.52 | 1.38 | 1.48 | 1.48 | 2.78% | 80,791 |
| Mar 5, 2025 | 1.36 | 1.47 | 1.35 | 1.44 | 1.44 | 4.35% | 36,028 |
| Mar 4, 2025 | 1.36 | 1.42 | 1.26 | 1.38 | 1.38 | -1.43% | 86,200 |
| Mar 3, 2025 | 1.39 | 1.47 | 1.38 | 1.40 | 1.40 | - | 61,444 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | 1.40 | -2.10% | 74,565 |
| Feb 27, 2025 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | -1.38% | 54,879 |
| Feb 26, 2025 | 1.42 | 1.47 | 1.40 | 1.45 | 1.45 | -0.68% | 37,599 |
| Feb 25, 2025 | 1.45 | 1.51 | 1.39 | 1.46 | 1.46 | 0.69% | 123,931 |
| Feb 24, 2025 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -3.33% | 133,013 |
| Feb 21, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -3.85% | 123,036 |
| Feb 20, 2025 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 65,676 |
| Feb 19, 2025 | 1.53 | 1.57 | 1.50 | 1.53 | 1.53 | 0.66% | 65,229 |
| Feb 18, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 101,669 |
| Feb 14, 2025 | 1.50 | 1.62 | 1.50 | 1.58 | 1.58 | 3.95% | 97,700 |
| Feb 13, 2025 | 1.49 | 1.56 | 1.46 | 1.52 | 1.52 | 2.01% | 142,403 |
| Feb 12, 2025 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -1.32% | 106,486 |
| Feb 11, 2025 | 1.53 | 1.58 | 1.48 | 1.51 | 1.51 | -1.31% | 79,609 |
| Feb 10, 2025 | 1.45 | 1.59 | 1.41 | 1.53 | 1.53 | -3.77% | 520,991 |
| Feb 7, 2025 | 1.63 | 1.69 | 1.57 | 1.59 | 1.59 | -3.64% | 97,904 |
| Feb 6, 2025 | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | 3.77% | 183,503 |
| Feb 5, 2025 | 1.58 | 1.68 | 1.54 | 1.59 | 1.59 | -1.24% | 104,747 |
| Feb 4, 2025 | 1.56 | 1.69 | 1.56 | 1.61 | 1.61 | -0.62% | 84,376 |
| Feb 3, 2025 | 1.65 | 1.69 | 1.59 | 1.62 | 1.62 | -1.82% | 63,471 |
| Jan 31, 2025 | 1.67 | 1.74 | 1.64 | 1.65 | 1.65 | -4.62% | 98,454 |
| Jan 30, 2025 | 1.66 | 1.77 | 1.58 | 1.73 | 1.73 | 4.85% | 236,294 |
| Jan 29, 2025 | 1.62 | 1.70 | 1.58 | 1.65 | 1.65 | 0.61% | 67,176 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.44 | 1.64 | 1.64 | 3.80% | 200,770 |
| Jan 27, 2025 | 1.69 | 1.69 | 1.54 | 1.58 | 1.58 | -7.60% | 166,602 |
| Jan 24, 2025 | 1.73 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 104,347 |
| Jan 23, 2025 | 1.70 | 1.82 | 1.64 | 1.75 | 1.75 | 2.34% | 298,583 |
| Jan 22, 2025 | 1.75 | 1.93 | 1.67 | 1.71 | 1.71 | -4.47% | 527,233 |
| Jan 21, 2025 | 1.85 | 1.95 | 1.70 | 1.79 | 1.79 | -4.28% | 142,544 |
| Jan 17, 2025 | 1.86 | 1.97 | 1.81 | 1.87 | 1.87 | 4.47% | 105,059 |
| Jan 16, 2025 | 1.90 | 1.93 | 1.74 | 1.79 | 1.79 | -8.67% | 257,056 |