Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.390
+0.240 (20.87%)
At close: Nov 9, 2026, 4:00 PM EST
1.350
-0.040 (-2.88%)
After-hours: Nov 9, 2026, 7:59 PM EST
Founder Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.40 | 1.17 | 1.39 | 1.39 | 20.87% | 6,921,720 |
| Nov 6, 2026 | 1.26 | 1.26 | 1.11 | 1.15 | 1.15 | -9.45% | 45,816 |
| Nov 5, 2026 | 1.35 | 1.45 | 1.20 | 1.27 | 1.27 | -9.29% | 38,981 |
| Nov 4, 2026 | 1.30 | 1.71 | 1.22 | 1.40 | 1.40 | 6.87% | 201,120 |
| Nov 3, 2026 | 1.29 | 1.42 | 1.21 | 1.31 | 1.31 | -3.68% | 39,562 |
| Nov 2, 2026 | 1.35 | 1.46 | 1.30 | 1.36 | 1.36 | 0.74% | 66,426 |
| Oct 30, 2026 | 1.45 | 1.46 | 1.28 | 1.35 | 1.35 | -8.78% | 61,451 |
| Oct 29, 2026 | 1.41 | 1.55 | 1.40 | 1.48 | 1.48 | 2.07% | 67,899 |
| Oct 28, 2026 | 1.45 | 1.57 | 1.40 | 1.45 | 1.45 | -6.45% | 90,313 |
| Oct 27, 2026 | 1.55 | 1.81 | 1.44 | 1.55 | 1.55 | -13.41% | 159,644 |
| Oct 26, 2026 | 1.79 | 1.79 | 1.60 | 1.79 | 1.79 | -1.10% | 2,000,260 |
| Oct 23, 2026 | 2.60 | 2.79 | 1.60 | 1.81 | 1.81 | -36.93% | 8,218,349 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.79 | 2.87 | 2.87 | -5.90% | 8,744 |
| Oct 21, 2026 | 2.62 | 3.08 | 2.60 | 3.05 | 3.05 | 23.48% | 34,680 |
| Oct 20, 2026 | 2.35 | 2.55 | 2.32 | 2.47 | 2.47 | 2.28% | 14,411 |
| Oct 19, 2026 | 3.06 | 3.09 | 2.36 | 2.42 | 2.42 | -21.08% | 36,938 |
| Oct 16, 2026 | 4.39 | 4.57 | 3.05 | 3.06 | 3.06 | -30.93% | 91,728 |
| 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% | 31,394 |
| Oct 13, 2026 | 5.15 | 5.20 | 4.00 | 4.11 | 4.11 | -11.99% | 41,780 |
| Oct 12, 2026 | 4.50 | 5.23 | 4.50 | 4.67 | 4.67 | -0.21% | 70,124 |
| Oct 9, 2026 | 4.39 | 5.10 | 4.29 | 4.68 | 4.68 | 7.34% | 105,764 |
| Oct 8, 2026 | 4.22 | 4.51 | 4.15 | 4.36 | 4.36 | -3.11% | 20,381 |
| Oct 7, 2026 | 4.40 | 4.93 | 4.17 | 4.50 | 4.50 | 4.90% | 84,975 |
| Oct 6, 2026 | 4.20 | 4.36 | 4.16 | 4.29 | 4.29 | 3.62% | 44,319 |
| Oct 5, 2026 | 4.23 | 4.32 | 4.14 | 4.14 | 4.14 | -5.05% | 18,479 |
| Oct 2, 2026 | 4.20 | 4.49 | 4.07 | 4.36 | 4.36 | - | 27,015 |
| Oct 1, 2026 | 4.12 | 4.45 | 4.06 | 4.36 | 4.36 | 3.32% | 14,990 |
| 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 |