Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
0.6000
-0.3302 (-35.50%)
At close: Sep 26, 2025, 4:00 PM EDT
0.5900
-0.0100 (-1.67%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.79 | 0.80 | 0.56 | 0.60 | 0.60 | -35.50% | 31,579,322 |
| Sep 25, 2025 | 1.04 | 1.06 | 0.90 | 0.93 | 0.93 | -13.87% | 589,458 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.03 | 1.08 | 1.08 | -20.59% | 1,617,644 |
| Sep 23, 2025 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 7.09% | 304,583 |
| Sep 22, 2025 | 1.15 | 1.28 | 1.12 | 1.27 | 1.27 | 12.39% | 283,888 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 46,115 |
| Sep 18, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 86,956 |
| Sep 17, 2025 | 1.16 | 1.19 | 1.05 | 1.12 | 1.12 | -4.27% | 281,401 |
| Sep 16, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 85,696 |
| Sep 15, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 70,576 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 34,167 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 39,643 |
| Sep 10, 2025 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | - | 313,986 |
| Sep 9, 2025 | 1.15 | 1.30 | 1.13 | 1.19 | 1.19 | - | 411,166 |
| Sep 8, 2025 | 1.20 | 1.24 | 1.11 | 1.19 | 1.19 | -0.83% | 86,023 |
| Sep 5, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 79,466 |
| Sep 4, 2025 | 1.17 | 1.34 | 1.15 | 1.24 | 1.24 | 2.48% | 276,758 |
| Sep 3, 2025 | 1.22 | 1.35 | 1.18 | 1.21 | 1.21 | - | 408,208 |
| Sep 2, 2025 | 1.14 | 1.25 | 1.10 | 1.21 | 1.21 | 0.83% | 96,761 |
| Aug 29, 2025 | 1.21 | 1.29 | 1.16 | 1.20 | 1.20 | -4.76% | 106,075 |
| Aug 28, 2025 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | -4.55% | 128,727 |
| Aug 27, 2025 | 1.30 | 1.43 | 1.25 | 1.32 | 1.32 | 4.76% | 630,161 |
| Aug 26, 2025 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 23,825 |
| Aug 25, 2025 | 1.25 | 1.35 | 1.24 | 1.29 | 1.29 | -0.77% | 100,689 |
| Aug 22, 2025 | 1.21 | 1.32 | 1.19 | 1.30 | 1.30 | 4.84% | 182,571 |
| Aug 21, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 57,135 |
| Aug 20, 2025 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 364,756 |
| Aug 19, 2025 | 1.21 | 1.33 | 1.20 | 1.25 | 1.25 | -1.57% | 104,010 |
| Aug 18, 2025 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 61,947 |
| Aug 15, 2025 | 1.30 | 1.34 | 1.20 | 1.23 | 1.23 | 0.82% | 195,131 |
| Aug 14, 2025 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 1.92% | 183,954 |
| Aug 13, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -1.80% | 74,334 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -0.49% | 84,507 |
| Aug 11, 2025 | 1.15 | 1.28 | 1.13 | 1.23 | 1.23 | 8.50% | 414,340 |
| 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 |