Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.020
+0.058 (6.06%)
Jun 6, 2025, 12:54 PM - Market open

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.031.100.960.960.96-5.74%86,377
Jun 4, 20251.081.080.971.021.02-1.92%42,836
Jun 3, 20251.041.061.021.041.04-2.80%17,334
Jun 2, 20251.081.131.041.071.07-0.93%45,434
May 30, 20251.071.081.071.081.08-2.70%10,300
May 29, 20251.081.121.081.111.11-1.77%20,950
May 28, 20251.051.131.041.131.134.63%40,326
May 27, 20251.061.101.041.081.081.89%30,080
May 23, 20251.101.131.011.061.06-3.64%74,112
May 22, 20250.901.200.901.101.1013.77%412,730
May 21, 20251.231.240.700.970.97-22.34%118,946
May 20, 20251.251.251.231.251.25-0.40%22,438
May 19, 20251.261.291.231.251.25-24,323
May 16, 20251.301.301.201.251.25-1.57%37,806
May 15, 20251.281.291.261.271.27-0.78%18,288
May 14, 20251.301.301.261.281.28-1.54%16,963
May 13, 20251.291.311.291.301.30-0.76%11,825
May 12, 20251.281.311.241.311.315.65%27,766
May 9, 20251.221.281.201.241.24-2.67%32,185
May 8, 20251.311.311.261.271.27-1.55%36,083
May 7, 20251.291.341.291.291.290.31%22,622
May 6, 20251.341.341.291.291.29-1.53%14,586
May 5, 20251.351.351.271.311.31-2.24%36,478
May 2, 20251.311.441.311.341.340.45%29,180
May 1, 20251.371.391.311.331.33-2.63%27,835
Apr 30, 20251.411.411.311.371.37-3.18%29,926
Apr 29, 20251.391.441.381.421.421.43%26,269
Apr 28, 20251.401.461.361.401.40-0.64%24,241
Apr 25, 20251.421.461.401.401.40-2.50%34,039
Apr 24, 20251.501.511.431.441.44-5.26%24,768
Apr 23, 20251.531.531.421.521.524.11%47,690
Apr 22, 20251.461.501.451.461.46-35,177
Apr 21, 20251.511.541.451.461.46-3.31%34,010
Apr 17, 20251.401.541.401.511.514.14%69,228
Apr 16, 20251.461.491.381.451.453.57%67,542
Apr 15, 20251.361.481.331.401.400.72%52,708
Apr 14, 20251.331.421.291.391.396.11%108,414
Apr 11, 20251.241.341.241.311.313.97%51,179
Apr 10, 20251.291.311.221.261.26-3.08%69,440
Apr 9, 20251.231.401.161.301.305.69%440,594
Apr 8, 20251.291.331.211.231.23-4.65%92,542
Apr 7, 20251.311.361.271.291.29-3.01%61,841
Apr 4, 20251.311.381.311.331.33-1.48%35,216
Apr 3, 20251.311.451.301.351.35-2.17%47,896
Apr 2, 20251.331.451.331.381.380.73%48,765
Apr 1, 20251.351.391.301.371.372.24%34,236
Mar 31, 20251.341.391.331.341.34-3.60%21,803
Mar 28, 20251.331.391.331.391.393.73%52,935
Mar 27, 20251.341.371.321.341.34-41,442
Mar 26, 20251.331.381.301.341.340.75%34,976