Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
0.3688
-0.0134 (-3.51%)
At close: Aug 19, 2026, 4:00 PM EDT
0.3680
-0.0008 (-0.22%)
After-hours: Aug 19, 2026, 7:53 PM EDT
Founder Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.37 | 0.42 | 0.33 | 0.37 | 0.37 | -3.51% | 841,899 |
| Aug 18, 2026 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -7.77% | 666,032 |
| Aug 17, 2026 | 0.39 | 0.42 | 0.36 | 0.41 | 0.41 | 3.50% | 1,224,775 |
| Aug 14, 2026 | 0.40 | 0.45 | 0.38 | 0.40 | 0.40 | -19.32% | 2,534,407 |
| Aug 13, 2026 | 0.48 | 0.54 | 0.46 | 0.50 | 0.50 | -36.66% | 7,942,440 |
| Aug 12, 2026 | 0.77 | 0.84 | 0.76 | 0.78 | 0.78 | 3.23% | 8,497,187 |
| Aug 11, 2026 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | -4.53% | 133,290 |
| Aug 10, 2026 | 0.74 | 0.80 | 0.73 | 0.80 | 0.80 | -6.40% | 757,999 |
| Aug 7, 2026 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -2.93% | 351,481 |
| Aug 6, 2026 | 0.84 | 0.89 | 0.81 | 0.88 | 0.88 | 5.02% | 202,056 |
| Aug 5, 2026 | 0.86 | 0.89 | 0.80 | 0.83 | 0.83 | -3.23% | 9,062,755 |
| Aug 4, 2026 | 0.85 | 0.89 | 0.84 | 0.86 | 0.86 | -2.17% | 143,975 |
| Aug 3, 2026 | 0.96 | 1.02 | 0.83 | 0.88 | 0.88 | -11.04% | 253,009 |
| Jul 31, 2026 | 1.00 | 1.31 | 0.91 | 0.99 | 0.99 | 4.07% | 1,097,125 |
| Jul 30, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.54% | 27,641 |
| Jul 29, 2026 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -7.32% | 78,749 |
| Jul 28, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 271,735 |
| Jul 27, 2026 | 1.04 | 1.14 | 1.01 | 1.04 | 1.04 | - | 103,976 |
| Jul 24, 2026 | 0.99 | 1.05 | 0.97 | 1.04 | 1.04 | 6.29% | 55,681 |
| Jul 23, 2026 | 1.05 | 1.06 | 0.94 | 0.98 | 0.98 | -9.40% | 67,951 |
| Jul 22, 2026 | 1.04 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 50,215 |
| Jul 21, 2026 | 1.01 | 1.09 | 0.97 | 1.03 | 1.03 | 1.98% | 23,069 |
| Jul 20, 2026 | 1.00 | 1.08 | 0.97 | 1.01 | 1.01 | -0.98% | 128,544 |
| Jul 17, 2026 | 0.93 | 1.08 | 0.80 | 1.02 | 1.02 | 8.52% | 280,930 |
| Jul 16, 2026 | 1.22 | 1.28 | 0.89 | 0.94 | 0.94 | -25.40% | 222,273 |
| Jul 15, 2026 | 1.19 | 1.70 | 1.17 | 1.26 | 1.26 | 3.28% | 1,365,910 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.12 | 1.22 | 1.22 | -5.43% | 54,084 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -4.44% | 24,334 |
| Jul 10, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 30,244 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | -2.10% | 50,055 |
| Jul 8, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 27,853 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.34 | 1.41 | 1.41 | -1.40% | 20,017 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 28,300 |
| Jul 2, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 28,976 |
| Jul 1, 2026 | 1.41 | 1.55 | 1.41 | 1.49 | 1.49 | 6.43% | 30,083 |
| Jun 30, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | -0.71% | 24,572 |
| Jun 29, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 2.92% | 40,656 |
| Jun 26, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -4.20% | 27,397 |
| Jun 25, 2026 | 1.42 | 1.50 | 1.33 | 1.43 | 1.43 | - | 628,820 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.41 | 1.43 | 1.43 | -14.37% | 92,990 |
| Jun 23, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | -1.76% | 83,274 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -3.41% | 58,592 |
| Jun 18, 2026 | 1.62 | 1.80 | 1.57 | 1.76 | 1.76 | 2.33% | 519,888 |
| Jun 17, 2026 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 534,516 |
| Jun 16, 2026 | 1.81 | 1.84 | 1.71 | 1.80 | 1.80 | -3.23% | 75,677 |
| Jun 15, 2026 | 1.76 | 1.93 | 1.75 | 1.86 | 1.86 | 5.68% | 126,795 |
| Jun 12, 2026 | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | -7.37% | 159,848 |
| Jun 11, 2026 | 1.67 | 1.96 | 1.63 | 1.90 | 1.90 | 2.70% | 11,781,366 |
| Jun 10, 2026 | 1.84 | 1.92 | 1.70 | 1.85 | 1.85 | 4.52% | 306,454 |
| Jun 9, 2026 | 1.72 | 1.88 | 1.72 | 1.77 | 1.77 | 2.31% | 135,428 |