Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
0.9960
+0.0274 (2.83%)
At close: Jul 17, 2025, 4:00 PM
0.9512
-0.0448 (-4.50%)
Pre-market: Jul 18, 2025, 5:26 AM EDT
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 2.83% | 235,962 |
| Jul 16, 2025 | 0.91 | 1.02 | 0.90 | 0.97 | 0.97 | 6.15% | 486,984 |
| Jul 15, 2025 | 0.97 | 1.04 | 0.90 | 0.91 | 0.91 | -6.07% | 504,121 |
| Jul 14, 2025 | 0.92 | 0.98 | 0.90 | 0.97 | 0.97 | 10.07% | 311,727 |
| Jul 11, 2025 | 0.95 | 1.03 | 0.88 | 0.88 | 0.88 | -10.81% | 268,924 |
| Jul 10, 2025 | 0.90 | 1.03 | 0.90 | 0.99 | 0.99 | 10.83% | 645,914 |
| Jul 9, 2025 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 5.34% | 269,732 |
| Jul 8, 2025 | 0.80 | 0.92 | 0.79 | 0.85 | 0.85 | 4.69% | 1,151,577 |
| Jul 7, 2025 | 0.80 | 0.84 | 0.76 | 0.81 | 0.81 | -1.27% | 147,798 |
| Jul 3, 2025 | 0.76 | 0.82 | 0.74 | 0.82 | 0.82 | 9.33% | 127,032 |
| Jul 2, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | -0.66% | 34,726 |
| Jul 1, 2025 | 0.72 | 0.80 | 0.72 | 0.76 | 0.76 | 0.67% | 94,062 |
| Jun 30, 2025 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | 1.35% | 103,254 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | 2.05% | 68,252 |
| Jun 26, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 0.64% | 87,630 |
| Jun 25, 2025 | 0.71 | 0.76 | 0.69 | 0.72 | 0.72 | 1.22% | 116,175 |
| Jun 24, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | 0.81% | 134,685 |
| Jun 23, 2025 | 0.73 | 0.77 | 0.69 | 0.71 | 0.71 | -4.19% | 188,754 |
| Jun 20, 2025 | 0.77 | 0.79 | 0.66 | 0.74 | 0.74 | -4.27% | 345,417 |
| Jun 18, 2025 | 0.78 | 0.85 | 0.77 | 0.77 | 0.77 | -7.24% | 520,127 |
| Jun 17, 2025 | 0.92 | 0.95 | 0.72 | 0.83 | 0.83 | -8.79% | 21,867,089 |
| Jun 16, 2025 | 0.97 | 1.00 | 0.89 | 0.91 | 0.91 | -6.19% | 82,536 |
| Jun 13, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -3.96% | 44,442 |
| Jun 12, 2025 | 1.02 | 1.05 | 0.96 | 1.01 | 1.01 | -1.94% | 33,042 |
| Jun 11, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 35,243 |
| Jun 10, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 2.44% | 80,371 |
| Jun 9, 2025 | 1.01 | 1.11 | 0.99 | 1.03 | 1.03 | 0.49% | 212,391 |
| Jun 6, 2025 | 1.02 | 1.03 | 0.90 | 1.02 | 1.02 | 6.08% | 48,617 |
| 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 |