Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
2.500
0.00 (0.00%)
Mar 31, 2026, 12:50 PM EDT - Market open
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.50 | 2.55 | 2.41 | 2.54 | - | 1.56% | 17,586 |
| Mar 30, 2026 | 2.48 | 2.65 | 2.11 | 2.50 | 2.50 | 1.63% | 92,782 |
| Mar 27, 2026 | 3.14 | 3.31 | 2.30 | 2.46 | 2.46 | -26.57% | 198,618 |
| Mar 26, 2026 | 3.80 | 4.50 | 3.22 | 3.35 | 3.35 | -7.71% | 505,637 |
| Mar 25, 2026 | 3.82 | 3.85 | 3.10 | 3.63 | 3.63 | -18.06% | 562,851 |
| Mar 24, 2026 | 4.58 | 4.58 | 4.08 | 4.43 | 4.43 | -3.70% | 27,358 |
| Mar 23, 2026 | 4.19 | 4.97 | 4.19 | 4.60 | 4.60 | 10.84% | 40,712 |
| Mar 20, 2026 | 4.30 | 4.36 | 4.11 | 4.15 | 4.15 | -5.90% | 10,839 |
| Mar 19, 2026 | 4.25 | 4.42 | 3.96 | 4.41 | 4.41 | 3.76% | 25,092 |
| Mar 18, 2026 | 3.75 | 4.25 | 3.65 | 4.25 | 4.25 | 11.84% | 56,882 |
| Mar 17, 2026 | 3.96 | 4.10 | 3.70 | 3.80 | 3.80 | -9.74% | 62,488 |
| Mar 16, 2026 | 4.87 | 4.93 | 4.16 | 4.21 | 4.21 | -12.29% | 282,126 |
| Mar 13, 2026 | 5.27 | 5.39 | 4.76 | 4.80 | 4.80 | -6.80% | 22,459 |
| Mar 12, 2026 | 6.09 | 6.18 | 5.15 | 5.15 | 5.15 | -18.51% | 47,129 |
| Mar 11, 2026 | 6.59 | 6.90 | 6.20 | 6.32 | 6.32 | -5.95% | 43,797 |
| Mar 10, 2026 | 7.02 | 7.13 | 6.44 | 6.72 | 6.72 | -4.82% | 43,472 |
| Mar 9, 2026 | 7.27 | 7.65 | 6.11 | 7.06 | 7.06 | -4.72% | 1,213,928 |
| Mar 6, 2026 | 7.75 | 7.92 | 7.05 | 7.41 | 7.41 | -8.06% | 23,686 |
| Mar 5, 2026 | 7.99 | 8.48 | 7.57 | 8.06 | 8.06 | -1.71% | 81,212 |
| Mar 4, 2026 | 8.65 | 8.83 | 7.94 | 8.20 | 8.20 | -7.87% | 25,650 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.51 | 8.90 | 8.90 | -5.42% | 25,616 |
| Mar 2, 2026 | 10.48 | 10.76 | 9.20 | 9.41 | 9.41 | -10.47% | 73,221 |
| Feb 27, 2026 | 10.65 | 11.10 | 10.40 | 10.51 | 10.51 | -2.87% | 20,251 |
| Feb 26, 2026 | 11.50 | 11.90 | 10.51 | 10.82 | 10.82 | -11.67% | 53,360 |
| Feb 25, 2026 | 11.51 | 12.50 | 10.58 | 12.25 | 12.25 | 5.60% | 256,160 |
| Feb 24, 2026 | 9.86 | 16.69 | 9.86 | 11.60 | 11.60 | 34.26% | 1,904,677 |
| Feb 23, 2026 | 10.36 | 10.50 | 8.41 | 8.64 | 8.64 | -15.87% | 80,694 |
| Feb 20, 2026 | 11.44 | 12.10 | 10.10 | 10.27 | 10.27 | -11.47% | 85,155 |
| Feb 19, 2026 | 12.16 | 12.89 | 11.28 | 11.60 | 11.60 | -6.22% | 84,933 |
| Feb 18, 2026 | 12.95 | 14.90 | 11.61 | 12.37 | 12.37 | -6.78% | 116,761 |
| Feb 17, 2026 | 15.03 | 15.24 | 11.54 | 13.27 | 13.27 | -26.28% | 233,298 |
| Feb 13, 2026 | 12.51 | 31.63 | 12.51 | 18.00 | 18.00 | 49.13% | 1,481,829 |
| Feb 12, 2026 | 12.45 | 13.44 | 10.00 | 12.07 | 12.07 | -3.05% | 109,737 |
| Feb 11, 2026 | 11.06 | 14.88 | 9.05 | 12.45 | 12.45 | -19.37% | 212,862 |
| Feb 10, 2026 | 10.25 | 17.29 | 8.58 | 15.44 | 15.44 | 55.96% | 861,684 |
| Feb 9, 2026 | 9.40 | 10.40 | 8.10 | 9.90 | 9.90 | 0.81% | 72,653 |
| Feb 6, 2026 | 7.24 | 10.61 | 7.03 | 9.82 | 9.82 | -27.47% | 143,649 |
| Feb 5, 2026 | 13.00 | 13.89 | 12.80 | 13.54 | 13.54 | -0.37% | 10,448 |
| Feb 4, 2026 | 14.68 | 14.95 | 13.59 | 13.59 | 13.59 | -10.12% | 23,379 |
| Feb 3, 2026 | 13.61 | 16.62 | 13.30 | 15.12 | 15.12 | 11.18% | 76,695 |
| Feb 2, 2026 | 13.68 | 14.24 | 13.60 | 13.60 | 13.60 | -3.55% | 8,165 |
| Jan 30, 2026 | 15.90 | 15.90 | 13.80 | 14.10 | 14.10 | -7.24% | 12,730 |
| Jan 29, 2026 | 15.00 | 17.23 | 14.11 | 15.20 | 15.20 | 1.33% | 40,969 |
| Jan 28, 2026 | 15.28 | 16.00 | 14.85 | 15.00 | 15.00 | -2.72% | 5,790 |
| Jan 27, 2026 | 15.00 | 16.49 | 14.77 | 15.42 | 15.42 | 4.47% | 10,446 |
| Jan 26, 2026 | 15.46 | 15.49 | 14.30 | 14.76 | 14.76 | -7.40% | 8,937 |
| Jan 23, 2026 | 14.95 | 15.94 | 14.20 | 15.94 | 15.94 | 12.41% | 24,766 |
| Jan 22, 2026 | 14.66 | 15.38 | 14.07 | 14.18 | 14.18 | -1.46% | 18,099 |
| Jan 21, 2026 | 13.60 | 16.59 | 13.00 | 14.39 | 14.39 | 3.38% | 89,345 |
| Jan 20, 2026 | 13.10 | 14.80 | 13.10 | 13.92 | 13.92 | -1.42% | 5,446 |