Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.129
+0.049 (4.51%)
At close: Aug 8, 2025, 4:00 PM
1.090
-0.039 (-3.43%)
After-hours: Aug 8, 2025, 7:43 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 4.54% | 44,822 |
| Aug 7, 2025 | 1.06 | 1.28 | 1.06 | 1.08 | 1.08 | -0.92% | 169,279 |
| Aug 6, 2025 | 1.22 | 1.22 | 0.92 | 1.09 | 1.09 | -11.38% | 415,229 |
| Aug 5, 2025 | 1.27 | 1.36 | 1.22 | 1.23 | 1.23 | -8.89% | 300,309 |
| Aug 4, 2025 | 1.15 | 1.40 | 1.15 | 1.35 | 1.35 | 10.66% | 689,359 |
| Aug 1, 2025 | 1.18 | 1.32 | 1.11 | 1.22 | 1.22 | 6.09% | 497,433 |
| Jul 31, 2025 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 144,379 |
| Jul 30, 2025 | 1.15 | 1.27 | 1.11 | 1.21 | 1.21 | 5.40% | 305,617 |
| Jul 29, 2025 | 1.01 | 1.24 | 1.01 | 1.15 | 1.15 | 13.66% | 496,153 |
| Jul 28, 2025 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 143,890 |
| Jul 25, 2025 | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | 5.05% | 293,518 |
| Jul 24, 2025 | 0.94 | 1.02 | 0.94 | 0.99 | 0.99 | 3.13% | 207,938 |
| Jul 23, 2025 | 0.92 | 1.02 | 0.91 | 0.96 | 0.96 | -2.29% | 215,573 |
| Jul 22, 2025 | 0.93 | 1.06 | 0.86 | 0.98 | 0.98 | 2.86% | 847,483 |
| Jul 21, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -4.48% | 97,714 |
| Jul 18, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 0.40% | 136,578 |
| Jul 17, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 2.83% | 237,281 |
| Jul 16, 2025 | 0.91 | 1.02 | 0.90 | 0.97 | 0.97 | 6.15% | 486,984 |
| Jul 15, 2025 | 0.97 | 1.04 | 0.90 | 0.91 | 0.91 | -6.07% | 504,121 |
| Jul 14, 2025 | 0.92 | 0.98 | 0.90 | 0.97 | 0.97 | 10.07% | 311,727 |
| Jul 11, 2025 | 0.95 | 1.03 | 0.88 | 0.88 | 0.88 | -10.81% | 268,924 |
| Jul 10, 2025 | 0.90 | 1.03 | 0.90 | 0.99 | 0.99 | 10.83% | 645,914 |
| Jul 9, 2025 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 5.34% | 269,732 |
| Jul 8, 2025 | 0.80 | 0.92 | 0.79 | 0.85 | 0.85 | 4.69% | 1,151,577 |
| Jul 7, 2025 | 0.80 | 0.84 | 0.76 | 0.81 | 0.81 | -1.27% | 147,798 |
| Jul 3, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 9.33% | 127,032 |
| Jul 2, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | -0.66% | 34,726 |
| Jul 1, 2025 | 0.72 | 0.80 | 0.72 | 0.76 | 0.76 | 0.67% | 94,062 |
| Jun 30, 2025 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | 1.35% | 103,254 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 2.05% | 68,252 |
| Jun 26, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 0.64% | 87,630 |
| Jun 25, 2025 | 0.71 | 0.76 | 0.69 | 0.72 | 0.72 | 1.22% | 116,175 |
| Jun 24, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 0.81% | 134,685 |
| Jun 23, 2025 | 0.73 | 0.77 | 0.69 | 0.71 | 0.71 | -4.19% | 188,754 |
| Jun 20, 2025 | 0.77 | 0.79 | 0.66 | 0.74 | 0.74 | -4.27% | 345,417 |
| Jun 18, 2025 | 0.78 | 0.85 | 0.77 | 0.77 | 0.77 | -7.24% | 520,127 |
| Jun 17, 2025 | 0.92 | 0.95 | 0.72 | 0.83 | 0.83 | -8.79% | 21,867,089 |
| Jun 16, 2025 | 0.97 | 1.00 | 0.89 | 0.91 | 0.91 | -6.19% | 82,536 |
| Jun 13, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 44,442 |
| Jun 12, 2025 | 1.02 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 33,042 |
| Jun 11, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 35,243 |
| Jun 10, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 2.44% | 80,371 |
| Jun 9, 2025 | 1.01 | 1.11 | 0.99 | 1.03 | 1.03 | 0.49% | 212,391 |
| Jun 6, 2025 | 1.02 | 1.03 | 0.90 | 1.02 | 1.02 | 6.08% | 48,617 |
| Jun 5, 2025 | 1.03 | 1.10 | 0.96 | 0.96 | 0.96 | -5.74% | 86,377 |
| Jun 4, 2025 | 1.08 | 1.08 | 0.97 | 1.02 | 1.02 | -1.92% | 42,836 |
| Jun 3, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 17,334 |
| Jun 2, 2025 | 1.08 | 1.13 | 1.04 | 1.07 | 1.07 | -0.93% | 45,434 |
| May 30, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -2.70% | 10,300 |
| May 29, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | -1.77% | 20,950 |