Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
0.9506
+0.0144 (1.54%)
At close: Jul 30, 2026, 4:00 PM EDT
0.9156
-0.0350 (-3.68%)
After-hours: Jul 30, 2026, 5:08 PM EDT
Founder Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | 0.42% | 20,278 |
| Jul 29, 2026 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -7.32% | 74,362 |
| Jul 28, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 43,330 |
| Jul 27, 2026 | 1.04 | 1.14 | 1.01 | 1.04 | 1.04 | - | 98,260 |
| Jul 24, 2026 | 0.99 | 1.05 | 0.97 | 1.04 | 1.04 | 6.29% | 55,208 |
| Jul 23, 2026 | 1.05 | 1.06 | 0.94 | 0.98 | 0.98 | -9.40% | 67,233 |
| Jul 22, 2026 | 1.04 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 48,882 |
| Jul 21, 2026 | 1.01 | 1.09 | 0.97 | 1.03 | 1.03 | 1.98% | 22,631 |
| Jul 20, 2026 | 1.00 | 1.08 | 0.97 | 1.01 | 1.01 | -0.98% | 105,862 |
| Jul 17, 2026 | 0.93 | 1.08 | 0.80 | 1.02 | 1.02 | 8.52% | 275,367 |
| Jul 16, 2026 | 1.22 | 1.28 | 0.89 | 0.94 | 0.94 | -25.40% | 197,127 |
| Jul 15, 2026 | 1.19 | 1.70 | 1.17 | 1.26 | 1.26 | 3.28% | 1,282,884 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.12 | 1.22 | 1.22 | -5.43% | 52,567 |
| Jul 13, 2026 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -4.44% | 21,407 |
| Jul 10, 2026 | 1.37 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 27,875 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.34 | 1.40 | 1.40 | -2.10% | 45,456 |
| Jul 8, 2026 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 27,505 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.34 | 1.41 | 1.41 | -1.40% | 18,990 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -2.05% | 25,779 |
| 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 |
| Jun 8, 2026 | 1.74 | 1.75 | 1.56 | 1.73 | 1.73 | -2.26% | 101,382 |
| Jun 5, 2026 | 1.85 | 1.90 | 1.74 | 1.77 | 1.77 | -7.33% | 78,873 |
| Jun 4, 2026 | 1.77 | 2.00 | 1.73 | 1.91 | 1.91 | -1.55% | 100,385 |
| Jun 3, 2026 | 2.06 | 2.07 | 1.93 | 1.94 | 1.94 | -6.28% | 284,840 |
| Jun 2, 2026 | 2.06 | 2.14 | 1.93 | 2.07 | 2.07 | 2.99% | 190,107 |
| Jun 1, 2026 | 1.97 | 2.42 | 1.92 | 2.01 | 2.01 | 0.50% | 594,263 |
| May 29, 2026 | 1.91 | 2.27 | 1.85 | 2.00 | 2.00 | -4.76% | 942,992 |
| May 28, 2026 | 2.29 | 2.39 | 1.90 | 2.10 | 2.10 | -20.45% | 1,406,867 |
| May 27, 2026 | 2.79 | 3.18 | 2.51 | 2.64 | 2.64 | 40.43% | 35,629,048 |
| May 26, 2026 | 1.83 | 1.92 | 1.78 | 1.88 | 1.88 | 2.73% | 5,725,270 |
| May 22, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | 1.10% | 14,276 |
| May 21, 2026 | 1.86 | 1.90 | 1.81 | 1.81 | 1.81 | -2.16% | 24,553 |
| May 20, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 19,402 |
| May 19, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -2.16% | 17,272 |