Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
4.430
0.00 (0.00%)
At close: Oct 15, 2026, 4:00 PM EDT
4.674
+0.244 (5.51%)
Pre-market: Oct 16, 2026, 6:10 AM EDT
Founder Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.39 | 4.68 | 4.38 | 4.43 | 4.43 | - | 7,954 |
| Oct 14, 2026 | 4.28 | 4.58 | 4.27 | 4.43 | 4.43 | 7.79% | 27,962 |
| Oct 13, 2026 | 5.15 | 5.20 | 4.00 | 4.11 | 4.11 | -11.99% | 38,524 |
| Oct 12, 2026 | 4.50 | 5.23 | 4.50 | 4.67 | 4.67 | -0.21% | 64,249 |
| Oct 9, 2026 | 4.39 | 5.10 | 4.29 | 4.68 | 4.68 | 7.34% | 103,013 |
| Oct 8, 2026 | 4.22 | 4.51 | 4.15 | 4.36 | 4.36 | -3.11% | 19,625 |
| Oct 7, 2026 | 4.40 | 4.93 | 4.17 | 4.50 | 4.50 | 4.90% | 83,886 |
| Oct 6, 2026 | 4.20 | 4.36 | 4.16 | 4.29 | 4.29 | 3.62% | 38,189 |
| Oct 5, 2026 | 4.23 | 4.32 | 4.14 | 4.14 | 4.14 | -5.05% | 15,820 |
| Oct 2, 2026 | 4.20 | 4.49 | 4.07 | 4.36 | 4.36 | - | 26,134 |
| Oct 1, 2026 | 4.12 | 4.45 | 4.06 | 4.36 | 4.36 | 3.32% | 14,252 |
| Sep 30, 2026 | 4.13 | 4.22 | 3.90 | 4.22 | 4.22 | 2.93% | 33,599 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.10 | 4.10 | -2.84% | 28,277 |
| Sep 28, 2026 | 4.25 | 4.74 | 3.92 | 4.22 | 4.22 | -2.54% | 90,892 |
| Sep 25, 2026 | 4.32 | 6.60 | 3.90 | 4.33 | 4.33 | -1.81% | 490,525 |
| Sep 24, 2026 | 4.40 | 4.60 | 4.15 | 4.41 | 4.41 | -0.45% | 21,500 |
| Sep 23, 2026 | 4.50 | 4.62 | 4.00 | 4.43 | 4.43 | -4.53% | 67,563 |
| Sep 22, 2026 | 4.00 | 4.83 | 3.81 | 4.64 | 4.64 | 14.00% | 163,420 |
| Sep 21, 2026 | 4.33 | 4.45 | 4.01 | 4.07 | 4.07 | -11.52% | 73,140 |
| Sep 18, 2026 | 4.05 | 4.79 | 3.90 | 4.60 | 4.60 | 12.75% | 120,591 |
| Sep 17, 2026 | 4.41 | 4.49 | 4.00 | 4.08 | 4.08 | -6.21% | 78,157 |
| Sep 16, 2026 | 4.52 | 4.73 | 4.09 | 4.35 | 4.35 | -2.68% | 416,522 |
| Sep 15, 2026 | 4.89 | 5.07 | 4.21 | 4.47 | 4.47 | -10.33% | 101,435 |
| Sep 14, 2026 | 5.33 | 5.79 | 4.85 | 4.99 | 4.99 | -8.53% | 215,520 |
| Sep 11, 2026 | 4.45 | 8.23 | 4.17 | 5.45 | 5.45 | 6.86% | 2,119,501 |
| Sep 10, 2026 | 5.89 | 5.97 | 5.00 | 5.10 | 5.10 | -24.89% | 244,739 |
| Sep 9, 2026 | 8.70 | 8.88 | 5.91 | 6.79 | 6.79 | -10.30% | 3,023,577 |
| Sep 8, 2026 | 9.16 | 9.16 | 7.00 | 7.57 | 7.57 | -18.60% | 382,240 |
| Sep 4, 2026 | 12.90 | 12.90 | 9.00 | 9.30 | 9.30 | -28.74% | 101,041 |
| Sep 3, 2026 | 15.55 | 15.85 | 12.21 | 13.05 | 13.05 | -18.94% | 56,698 |
| Sep 2, 2026 | 18.68 | 18.68 | 14.71 | 16.10 | 16.10 | -6.56% | 191,125 |
| Sep 1, 2026 | 13.58 | 22.71 | 13.58 | 17.23 | 17.23 | 13.36% | 309,441 |
| Aug 31, 2026 | 14.01 | 17.26 | 13.23 | 15.20 | 15.20 | -0.91% | 79,733 |
| 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 |