Skip to main content
Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.940
-0.110 (-5.37%)
At close: Jan 14, 2025, 4:00 PM
2.150
+0.210 (10.82%)
Pre-market: Jan 15, 2025, 8:40 AM EST

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20252.092.551.881.941.94-5.37%1,104,848
Jan 13, 20251.692.441.632.052.0510.22%2,438,121
Jan 10, 20251.712.241.701.861.868.14%983,488
Jan 8, 20251.701.801.661.721.72-2.27%267,119
Jan 7, 20251.781.861.651.761.76-7.37%633,939
Jan 6, 20252.152.481.801.901.9024.18%4,424,254
Jan 3, 20251.511.631.441.531.533.38%178,371
Jan 2, 20251.381.521.371.481.4814.73%171,433
Dec 31, 20241.521.601.261.291.29-18.87%426,580
Dec 30, 20241.681.771.551.591.59-9.14%332,811
Dec 27, 20241.781.831.671.751.75-2.23%156,491
Dec 26, 20241.891.951.651.791.79-1.65%274,476
Dec 24, 20241.791.981.781.821.82-7.14%308,578
Dec 23, 20241.802.021.721.961.9614.62%401,699
Dec 20, 20241.802.051.671.711.71-11.86%634,888
Dec 19, 20243.003.041.721.941.94-25.95%1,871,450
Dec 18, 20241.753.501.752.622.6247.19%6,891,741
Dec 17, 20241.851.971.631.781.78-3.78%139,198
Dec 16, 20242.052.131.811.851.85-6.57%147,807
Dec 13, 20242.202.221.961.981.98-7.48%153,880
Dec 12, 20242.152.802.112.142.14-2.73%452,820
Dec 11, 20242.582.651.992.202.20-3.08%592,494
Dec 10, 20242.362.531.922.272.27-10.98%180,913
Dec 9, 20242.512.682.402.552.55-6.59%215,445
Dec 6, 20242.703.072.492.732.733.41%553,078
Dec 5, 20242.892.902.352.642.64-13.73%627,110
Dec 4, 20244.704.932.723.063.06-25.00%10,483,101
Dec 3, 20244.124.803.784.084.08-5.12%230,623
Dec 2, 20242.995.002.944.304.3053.57%473,985
Nov 29, 20242.502.902.302.802.8017.15%46,646
Nov 27, 20242.302.752.292.392.397.17%191,684
Nov 26, 20242.442.552.202.232.23-8.98%15,769
Nov 25, 20242.222.552.222.452.4511.36%57,729
Nov 22, 20242.402.512.012.202.20-4.76%81,254
Nov 21, 20242.402.432.302.312.311.32%38,001
Nov 20, 20241.952.441.952.282.2816.92%157,853
Nov 19, 20241.882.131.871.951.95-0.51%32,073
Nov 18, 20241.672.211.671.961.9613.95%529,567
Nov 15, 20241.691.831.611.721.722.08%219,287
Nov 14, 20241.821.831.621.691.69-0.30%103,476
Nov 13, 20242.062.211.621.691.69-24.89%339,874
Nov 12, 20241.602.431.532.252.2525.70%328,041
Nov 11, 20241.853.341.251.791.790.28%1,838,468
Nov 8, 20242.352.781.751.791.79-21.37%183,287
Nov 7, 20242.993.202.192.272.27-21.24%362,121
Nov 6, 20243.123.232.752.882.88-3.93%98,954
Nov 5, 20243.393.632.593.003.00-13.79%462,322
Nov 4, 20243.884.083.403.483.48-13.00%120,317
Nov 1, 20244.144.453.814.004.00-2.20%344,737
Oct 31, 20243.274.253.274.094.099.36%212,548
Oct 30, 20243.405.263.403.743.7411.31%966,521
Oct 29, 20243.403.673.353.363.360.30%157,141
Oct 28, 20243.303.573.133.353.35-2.05%105,737
Oct 25, 20243.383.643.163.423.422.70%144,634
Oct 24, 20242.963.502.633.333.335.38%203,951