Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
2.200
-0.140 (-5.98%)
Nov 22, 2024, 4:00 PM EST - Market closed
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.40 | 2.51 | 2.01 | 2.20 | 2.20 | -4.76% | 81,254 |
| Nov 21, 2024 | 2.40 | 2.43 | 2.30 | 2.31 | 2.31 | 1.32% | 38,001 |
| Nov 20, 2024 | 1.95 | 2.44 | 1.95 | 2.28 | 2.28 | 16.92% | 157,853 |
| Nov 19, 2024 | 1.88 | 2.13 | 1.87 | 1.95 | 1.95 | -0.51% | 32,073 |
| Nov 18, 2024 | 1.67 | 2.21 | 1.67 | 1.96 | 1.96 | 13.95% | 529,567 |
| Nov 15, 2024 | 1.69 | 1.83 | 1.61 | 1.72 | 1.72 | 2.08% | 219,287 |
| Nov 14, 2024 | 1.82 | 1.83 | 1.62 | 1.69 | 1.69 | -0.30% | 103,476 |
| Nov 13, 2024 | 2.06 | 2.21 | 1.62 | 1.69 | 1.69 | -24.89% | 339,874 |
| Nov 12, 2024 | 1.60 | 2.43 | 1.53 | 2.25 | 2.25 | 25.70% | 328,041 |
| Nov 11, 2024 | 1.85 | 3.34 | 1.25 | 1.79 | 1.79 | 0.28% | 1,838,468 |
| Nov 8, 2024 | 2.35 | 2.78 | 1.75 | 1.79 | 1.79 | -21.37% | 183,287 |
| Nov 7, 2024 | 2.99 | 3.20 | 2.19 | 2.27 | 2.27 | -21.24% | 362,121 |
| Nov 6, 2024 | 3.12 | 3.23 | 2.75 | 2.88 | 2.88 | -3.93% | 98,954 |
| Nov 5, 2024 | 3.39 | 3.63 | 2.59 | 3.00 | 3.00 | -13.79% | 462,322 |
| Nov 4, 2024 | 3.88 | 4.08 | 3.40 | 3.48 | 3.48 | -13.00% | 120,317 |
| Nov 1, 2024 | 4.14 | 4.45 | 3.81 | 4.00 | 4.00 | -2.20% | 344,737 |
| Oct 31, 2024 | 3.27 | 4.25 | 3.27 | 4.09 | 4.09 | 9.36% | 212,548 |
| Oct 30, 2024 | 3.40 | 5.26 | 3.40 | 3.74 | 3.74 | 11.31% | 966,521 |
| Oct 29, 2024 | 3.40 | 3.67 | 3.35 | 3.36 | 3.36 | 0.30% | 157,141 |
| Oct 28, 2024 | 3.30 | 3.57 | 3.13 | 3.35 | 3.35 | -2.05% | 105,737 |
| Oct 25, 2024 | 3.38 | 3.64 | 3.16 | 3.42 | 3.42 | 2.70% | 144,634 |
| Oct 24, 2024 | 2.96 | 3.50 | 2.63 | 3.33 | 3.33 | 5.38% | 203,951 |