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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 4.63% | 40,326 |
| May 27, 2025 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 30,080 |
| May 23, 2025 | 1.10 | 1.13 | 1.01 | 1.06 | 1.06 | -3.64% | 74,112 |
| May 22, 2025 | 0.90 | 1.20 | 0.90 | 1.10 | 1.10 | 13.77% | 412,730 |
| May 21, 2025 | 1.23 | 1.24 | 0.70 | 0.97 | 0.97 | -22.34% | 118,946 |
| May 20, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | 22,438 |
| May 19, 2025 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | - | 24,323 |
| May 16, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -1.57% | 37,806 |
| May 15, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 18,288 |
| May 14, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 16,963 |
| May 13, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 11,825 |
| May 12, 2025 | 1.28 | 1.31 | 1.24 | 1.31 | 1.31 | 5.65% | 27,766 |
| May 9, 2025 | 1.22 | 1.28 | 1.20 | 1.24 | 1.24 | -2.67% | 32,185 |
| May 8, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 36,083 |
| May 7, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | 0.31% | 22,622 |
| May 6, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 14,586 |
| May 5, 2025 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -2.24% | 36,478 |
| May 2, 2025 | 1.31 | 1.44 | 1.31 | 1.34 | 1.34 | 0.45% | 29,180 |
| May 1, 2025 | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -2.63% | 27,835 |
| Apr 30, 2025 | 1.41 | 1.41 | 1.31 | 1.37 | 1.37 | -3.18% | 29,926 |
| Apr 29, 2025 | 1.39 | 1.44 | 1.38 | 1.42 | 1.42 | 1.43% | 26,269 |
| Apr 28, 2025 | 1.40 | 1.46 | 1.36 | 1.40 | 1.40 | -0.64% | 24,241 |
| Apr 25, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -2.50% | 34,039 |
| Apr 24, 2025 | 1.50 | 1.51 | 1.43 | 1.44 | 1.44 | -5.26% | 24,768 |
| Apr 23, 2025 | 1.53 | 1.53 | 1.42 | 1.52 | 1.52 | 4.11% | 47,690 |
| Apr 22, 2025 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 35,177 |
| Apr 21, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -3.31% | 34,010 |
| Apr 17, 2025 | 1.40 | 1.54 | 1.40 | 1.51 | 1.51 | 4.14% | 69,228 |
| Apr 16, 2025 | 1.46 | 1.49 | 1.38 | 1.45 | 1.45 | 3.57% | 67,542 |
| Apr 15, 2025 | 1.36 | 1.48 | 1.33 | 1.40 | 1.40 | 0.72% | 52,708 |
| Apr 14, 2025 | 1.33 | 1.42 | 1.29 | 1.39 | 1.39 | 6.11% | 108,414 |
| Apr 11, 2025 | 1.24 | 1.34 | 1.24 | 1.31 | 1.31 | 3.97% | 51,179 |
| Apr 10, 2025 | 1.29 | 1.31 | 1.22 | 1.26 | 1.26 | -3.08% | 69,440 |
| Apr 9, 2025 | 1.23 | 1.40 | 1.16 | 1.30 | 1.30 | 5.69% | 440,594 |
| Apr 8, 2025 | 1.29 | 1.33 | 1.21 | 1.23 | 1.23 | -4.65% | 92,542 |
| Apr 7, 2025 | 1.31 | 1.36 | 1.27 | 1.29 | 1.29 | -3.01% | 61,841 |
| Apr 4, 2025 | 1.31 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 35,216 |
| Apr 3, 2025 | 1.31 | 1.45 | 1.30 | 1.35 | 1.35 | -2.17% | 47,896 |
| Apr 2, 2025 | 1.33 | 1.45 | 1.33 | 1.38 | 1.38 | 0.73% | 48,765 |
| Apr 1, 2025 | 1.35 | 1.39 | 1.30 | 1.37 | 1.37 | 2.24% | 34,236 |
| Mar 31, 2025 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 21,803 |
| Mar 28, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | 52,935 |
| Mar 27, 2025 | 1.34 | 1.37 | 1.32 | 1.34 | 1.34 | - | 41,442 |
| Mar 26, 2025 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 34,976 |