Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
2.000
+0.110 (5.82%)
At close: May 8, 2026, 4:00 PM EDT
1.930
-0.070 (-3.50%)
After-hours: May 8, 2026, 7:42 PM EDT
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.80 | 2.04 | 1.79 | 2.00 | 2.00 | 5.82% | 19,598 |
| May 7, 2026 | 1.92 | 1.96 | 1.78 | 1.89 | 1.89 | -5.50% | 34,164 |
| May 6, 2026 | 2.04 | 2.12 | 1.73 | 2.00 | 2.00 | -2.68% | 79,933 |
| May 5, 2026 | 2.27 | 2.27 | 1.98 | 2.06 | 2.06 | -14.37% | 57,203 |
| May 4, 2026 | 2.02 | 2.62 | 1.95 | 2.40 | 2.40 | 17.65% | 308,880 |
| May 1, 2026 | 1.85 | 2.04 | 1.84 | 2.04 | 2.04 | 9.09% | 72,095 |
| Apr 30, 2026 | 1.82 | 1.87 | 1.75 | 1.87 | 1.87 | 2.75% | 18,901 |
| Apr 29, 2026 | 1.76 | 1.87 | 1.66 | 1.82 | 1.82 | 6.43% | 24,279 |
| Apr 28, 2026 | 1.81 | 1.81 | 1.60 | 1.71 | 1.71 | -2.84% | 49,576 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -4.35% | 24,793 |
| Apr 24, 2026 | 1.81 | 1.85 | 1.75 | 1.84 | 1.84 | 1.66% | 15,583 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | -3.21% | 28,200 |
| Apr 22, 2026 | 1.85 | 1.89 | 1.80 | 1.87 | 1.87 | 1.63% | 29,984 |
| Apr 21, 2026 | 1.91 | 1.92 | 1.81 | 1.84 | 1.84 | -1.08% | 33,099 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.81 | 1.86 | 1.86 | -2.62% | 35,915 |
| Apr 17, 2026 | 2.02 | 2.04 | 1.80 | 1.91 | 1.91 | -5.45% | 79,758 |
| Apr 16, 2026 | 2.01 | 2.05 | 1.80 | 2.02 | 2.02 | -1.46% | 74,501 |
| Apr 15, 2026 | 1.68 | 2.24 | 1.63 | 2.05 | 2.05 | 19.88% | 441,818 |
| Apr 14, 2026 | 1.56 | 1.74 | 1.48 | 1.71 | 1.71 | 6.87% | 177,766 |
| Apr 13, 2026 | 1.68 | 1.69 | 1.44 | 1.60 | 1.60 | -14.89% | 235,459 |
| Apr 10, 2026 | 2.06 | 2.66 | 1.54 | 1.88 | 1.88 | -2.08% | 1,493,425 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -6.34% | 504,137 |
| Apr 8, 2026 | 2.43 | 2.43 | 2.00 | 2.05 | 2.05 | -18.33% | 101,322 |
| Apr 7, 2026 | 2.41 | 2.51 | 2.27 | 2.51 | 2.51 | 5.02% | 47,677 |
| Apr 6, 2026 | 2.33 | 2.45 | 2.26 | 2.39 | 2.39 | -2.85% | 42,171 |
| Apr 2, 2026 | 2.37 | 2.49 | 2.21 | 2.46 | 2.46 | -2.38% | 40,891 |
| Apr 1, 2026 | 2.56 | 2.64 | 2.05 | 2.52 | 2.52 | -7.35% | 132,550 |
| Mar 31, 2026 | 2.50 | 2.83 | 2.41 | 2.72 | 2.72 | 8.80% | 70,442 |
| Mar 30, 2026 | 2.48 | 2.65 | 2.11 | 2.50 | 2.50 | 1.63% | 93,517 |
| Mar 27, 2026 | 3.14 | 3.31 | 2.30 | 2.46 | 2.46 | -26.57% | 198,618 |
| Mar 26, 2026 | 3.80 | 4.50 | 3.22 | 3.35 | 3.35 | -7.71% | 505,637 |
| Mar 25, 2026 | 3.82 | 3.85 | 3.10 | 3.63 | 3.63 | -18.06% | 562,851 |
| Mar 24, 2026 | 4.58 | 4.58 | 4.08 | 4.43 | 4.43 | -3.70% | 27,358 |
| Mar 23, 2026 | 4.19 | 4.97 | 4.19 | 4.60 | 4.60 | 10.84% | 40,712 |
| Mar 20, 2026 | 4.30 | 4.36 | 4.11 | 4.15 | 4.15 | -5.90% | 10,839 |
| Mar 19, 2026 | 4.25 | 4.42 | 3.96 | 4.41 | 4.41 | 3.76% | 25,092 |
| Mar 18, 2026 | 3.75 | 4.25 | 3.65 | 4.25 | 4.25 | 11.84% | 56,882 |
| Mar 17, 2026 | 3.96 | 4.10 | 3.70 | 3.80 | 3.80 | -9.74% | 62,488 |
| Mar 16, 2026 | 4.87 | 4.93 | 4.16 | 4.21 | 4.21 | -12.29% | 282,126 |
| Mar 13, 2026 | 5.27 | 5.39 | 4.76 | 4.80 | 4.80 | -6.80% | 22,459 |
| Mar 12, 2026 | 6.09 | 6.18 | 5.15 | 5.15 | 5.15 | -18.51% | 47,129 |
| Mar 11, 2026 | 6.59 | 6.90 | 6.20 | 6.32 | 6.32 | -5.95% | 43,797 |
| Mar 10, 2026 | 7.02 | 7.13 | 6.44 | 6.72 | 6.72 | -4.82% | 43,472 |
| Mar 9, 2026 | 7.27 | 7.65 | 6.11 | 7.06 | 7.06 | -4.72% | 1,213,928 |
| Mar 6, 2026 | 7.75 | 7.92 | 7.05 | 7.41 | 7.41 | -8.06% | 23,686 |
| Mar 5, 2026 | 7.99 | 8.48 | 7.57 | 8.06 | 8.06 | -1.71% | 81,212 |
| Mar 4, 2026 | 8.65 | 8.83 | 7.94 | 8.20 | 8.20 | -7.87% | 25,650 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.51 | 8.90 | 8.90 | -5.42% | 25,616 |
| Mar 2, 2026 | 10.48 | 10.76 | 9.20 | 9.41 | 9.41 | -10.47% | 73,221 |
| Feb 27, 2026 | 10.65 | 11.10 | 10.40 | 10.51 | 10.51 | -2.87% | 20,251 |