Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.300
+0.030 (2.36%)
May 16, 2025, 9:31 AM - Market open
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 1.53% | 68,415 |
| Mar 24, 2025 | 1.33 | 1.38 | 1.23 | 1.31 | 1.31 | -2.96% | 73,489 |
| Mar 21, 2025 | 1.39 | 1.44 | 1.31 | 1.35 | 1.35 | -2.17% | 47,671 |
| Mar 20, 2025 | 1.47 | 1.55 | 1.36 | 1.38 | 1.38 | -7.38% | 144,701 |
| Mar 19, 2025 | 1.27 | 1.55 | 1.25 | 1.49 | 1.49 | 18.25% | 231,656 |
| Mar 18, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -5.76% | 26,228 |
| Mar 17, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.64% | 55,957 |
| Mar 14, 2025 | 1.33 | 1.33 | 1.21 | 1.29 | 1.29 | -2.27% | 104,242 |
| Mar 13, 2025 | 1.32 | 1.42 | 1.30 | 1.32 | 1.32 | -4.35% | 91,371 |
| Mar 12, 2025 | 1.37 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 41,847 |
| Mar 11, 2025 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.19% | 32,983 |
| Mar 10, 2025 | 1.39 | 1.44 | 1.35 | 1.37 | 1.37 | -3.52% | 33,342 |
| Mar 7, 2025 | 1.48 | 1.49 | 1.38 | 1.42 | 1.42 | -4.05% | 64,207 |
| Mar 6, 2025 | 1.45 | 1.52 | 1.38 | 1.48 | 1.48 | 2.78% | 80,791 |