Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
4.030
-0.050 (-1.23%)
Sep 18, 2026, 10:01 AM EDT - Market open
Founder Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.41 | 4.49 | 4.00 | 4.15 | - | 1.72% | 78,157 |
| Sep 17, 2026 | 4.41 | 4.49 | 4.00 | 4.08 | 4.08 | -6.21% | 70,304 |
| Sep 16, 2026 | 4.52 | 4.73 | 4.09 | 4.35 | 4.35 | -2.68% | 406,723 |
| Sep 15, 2026 | 4.89 | 5.07 | 4.21 | 4.47 | 4.47 | -10.33% | 91,382 |
| Sep 14, 2026 | 5.33 | 5.79 | 4.85 | 4.99 | 4.99 | -8.53% | 200,572 |
| Sep 11, 2026 | 4.45 | 8.23 | 4.17 | 5.45 | 5.45 | 6.86% | 1,482,205 |
| Sep 10, 2026 | 5.89 | 5.97 | 5.00 | 5.10 | 5.10 | -24.89% | 220,132 |
| Sep 9, 2026 | 8.70 | 8.88 | 5.91 | 6.79 | 6.79 | -10.30% | 2,986,482 |
| Sep 8, 2026 | 9.16 | 9.16 | 7.00 | 7.57 | 7.57 | -18.60% | 165,294 |
| Sep 4, 2026 | 12.90 | 12.90 | 9.00 | 9.30 | 9.30 | -28.74% | 92,749 |
| Sep 3, 2026 | 15.55 | 15.85 | 12.21 | 13.05 | 13.05 | -18.94% | 54,771 |
| Sep 2, 2026 | 18.68 | 18.68 | 14.71 | 16.10 | 16.10 | -6.56% | 143,511 |
| Sep 1, 2026 | 13.58 | 22.71 | 13.58 | 17.23 | 17.23 | 13.36% | 278,637 |
| Aug 31, 2026 | 14.01 | 17.26 | 13.23 | 15.20 | 15.20 | -0.91% | 77,669 |
| Aug 28, 2026 | 14.80 | 16.50 | 13.01 | 15.34 | 15.34 | -13.82% | 269,803 |
| Aug 27, 2026 | 17.14 | 18.37 | 16.82 | 17.80 | 17.80 | -7.39% | 71,951 |
| Aug 26, 2026 | 20.48 | 21.67 | 18.15 | 19.22 | 19.22 | -8.39% | 580,920 |
| Aug 25, 2026 | 24.90 | 25.10 | 12.06 | 20.98 | 20.98 | -23.82% | 120,102 |
| Aug 24, 2026 | 24.61 | 32.80 | 24.61 | 27.54 | 27.54 | 2.49% | 71,282 |
| Aug 21, 2026 | 26.22 | 27.75 | 25.33 | 26.87 | 26.87 | -7.44% | 17,425 |
| Aug 20, 2026 | 32.74 | 32.74 | 23.78 | 29.03 | 29.03 | -21.29% | 355,168 |
| Aug 19, 2026 | 36.92 | 42.00 | 32.84 | 36.88 | 36.88 | -3.51% | 8,831 |
| Aug 18, 2026 | 40.30 | 41.00 | 36.29 | 38.22 | 38.22 | -7.77% | 7,741 |
| Aug 17, 2026 | 39.02 | 42.00 | 36.00 | 41.44 | 41.44 | 3.50% | 13,408 |
| Aug 14, 2026 | 39.98 | 44.54 | 37.56 | 40.04 | 40.04 | -19.32% | 26,924 |
| Aug 13, 2026 | 48.00 | 53.79 | 45.57 | 49.63 | 49.63 | -36.66% | 86,324 |
| Aug 12, 2026 | 76.68 | 83.99 | 76.00 | 78.35 | 78.35 | 3.23% | 110,608 |
| Aug 11, 2026 | 75.80 | 76.22 | 73.60 | 75.90 | 75.90 | -4.53% | 1,365 |
| Aug 10, 2026 | 74.26 | 79.98 | 73.30 | 79.50 | 79.50 | -6.40% | 7,844 |
| Aug 7, 2026 | 84.81 | 88.90 | 81.10 | 84.94 | 84.94 | -2.93% | 3,846 |
| Aug 6, 2026 | 84.11 | 89.00 | 81.00 | 87.50 | 87.50 | 5.02% | 2,128 |
| Aug 5, 2026 | 86.00 | 88.84 | 80.00 | 83.32 | 83.32 | -3.23% | 91,046 |
| Aug 4, 2026 | 85.36 | 89.00 | 83.51 | 86.10 | 86.10 | -2.17% | 1,439 |
| Aug 3, 2026 | 96.04 | 102.00 | 83.27 | 88.01 | 88.01 | -11.04% | 2,530 |
| Jul 31, 2026 | 100.00 | 131.00 | 91.01 | 98.93 | 98.93 | 4.07% | 10,971 |
| Jul 30, 2026 | 94.01 | 98.97 | 94.00 | 95.06 | 95.06 | 1.54% | 276 |
| Jul 29, 2026 | 100.00 | 101.00 | 92.38 | 93.62 | 93.62 | -7.32% | 787 |
| Jul 28, 2026 | 100.00 | 107.50 | 100.00 | 101.01 | 101.01 | -2.87% | 2,717 |
| Jul 27, 2026 | 104.00 | 114.00 | 101.00 | 104.00 | 104.00 | - | 1,039 |
| Jul 24, 2026 | 99.00 | 105.00 | 96.50 | 104.00 | 104.00 | 6.29% | 556 |
| Jul 23, 2026 | 105.00 | 106.00 | 94.00 | 97.85 | 97.85 | -9.40% | 679 |
| Jul 22, 2026 | 104.00 | 109.00 | 99.97 | 108.00 | 108.00 | 4.85% | 502 |
| Jul 21, 2026 | 100.63 | 109.00 | 96.77 | 103.00 | 103.00 | 1.98% | 230 |
| Jul 20, 2026 | 99.99 | 107.97 | 97.00 | 101.00 | 101.00 | -0.98% | 1,285 |
| Jul 17, 2026 | 93.00 | 107.74 | 80.00 | 102.00 | 102.00 | 8.52% | 2,809 |
| Jul 16, 2026 | 121.50 | 128.00 | 88.96 | 93.99 | 93.99 | -25.40% | 2,222 |
| Jul 15, 2026 | 119.00 | 169.74 | 116.50 | 126.00 | 126.00 | 3.28% | 13,659 |
| Jul 14, 2026 | 130.00 | 130.18 | 112.00 | 122.00 | 122.00 | -5.43% | 540 |
| Jul 13, 2026 | 134.00 | 134.00 | 125.00 | 129.00 | 129.00 | -4.44% | 243 |
| Jul 10, 2026 | 137.00 | 142.00 | 133.99 | 135.00 | 135.00 | -3.57% | 302 |