Founder Group Limited Ord... (FGL)
1.87
0.08 (4.47%)
At close: Jan 17, 2025, 3:59 PM
1.86
-0.53%
After-hours Jan 17, 2025, 07:50 PM EST
FGL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.86 | 1.97 | 1.81 | 1.87 | 0.08 | 4.47% | 98,620 |
| Jan 16, 2025 | 1.90 | 1.93 | 1.74 | 1.79 | -0.17 | -8.67% | 257,056 |
| Jan 15, 2025 | 2.08 | 2.19 | 1.91 | 1.96 | 0.02 | 1.03% | 235,400 |
| Jan 14, 2025 | 2.09 | 2.55 | 1.88 | 1.94 | -0.11 | -5.37% | 1,104,848 |
| Jan 13, 2025 | 1.69 | 2.44 | 1.63 | 2.05 | 0.19 | 10.22% | 2,438,121 |
| Jan 10, 2025 | 1.71 | 2.24 | 1.70 | 1.86 | 0.14 | 8.14% | 983,500 |
| Jan 8, 2025 | 1.70 | 1.80 | 1.66 | 1.72 | -0.04 | -2.27% | 267,119 |
| Jan 7, 2025 | 1.78 | 1.86 | 1.65 | 1.76 | -0.14 | -7.37% | 633,939 |
| Jan 6, 2025 | 2.15 | 2.48 | 1.80 | 1.90 | 0.37 | 24.18% | 4,424,300 |
| Jan 3, 2025 | 1.51 | 1.63 | 1.44 | 1.53 | 0.05 | 3.38% | 178,371 |
| Jan 2, 2025 | 1.38 | 1.52 | 1.37 | 1.48 | 0.19 | 14.73% | 171,433 |
| Dec 31, 2024 | 1.52 | 1.60 | 1.26 | 1.29 | -0.30 | -18.87% | 426,600 |
| Dec 30, 2024 | 1.68 | 1.77 | 1.55 | 1.59 | -0.16 | -9.14% | 332,811 |
| Dec 27, 2024 | 1.78 | 1.83 | 1.67 | 1.75 | -0.04 | -2.23% | 156,500 |
| Dec 26, 2024 | 1.89 | 1.95 | 1.65 | 1.79 | -0.03 | -1.65% | 274,500 |
| Dec 24, 2024 | 1.79 | 1.98 | 1.78 | 1.82 | -0.14 | -7.14% | 308,600 |
| Dec 23, 2024 | 1.80 | 2.02 | 1.72 | 1.96 | 0.25 | 14.62% | 401,699 |
| Dec 20, 2024 | 1.80 | 2.05 | 1.67 | 1.71 | -0.23 | -11.86% | 634,900 |
| Dec 19, 2024 | 3.00 | 3.04 | 1.72 | 1.94 | -0.68 | -25.95% | 1,871,500 |
| Dec 18, 2024 | 1.75 | 3.50 | 1.75 | 2.62 | 0.84 | 47.19% | 6,891,741 |
| Dec 17, 2024 | 1.85 | 1.97 | 1.63 | 1.78 | -0.07 | -3.78% | 139,198 |
| Dec 16, 2024 | 2.05 | 2.13 | 1.81 | 1.85 | -0.13 | -6.57% | 147,807 |
| Dec 13, 2024 | 2.20 | 2.22 | 1.96 | 1.98 | -0.16 | -7.48% | 153,900 |
| Dec 12, 2024 | 2.15 | 2.80 | 2.11 | 2.14 | -0.06 | -2.73% | 452,820 |
| Dec 11, 2024 | 2.58 | 2.65 | 1.99 | 2.20 | -0.07 | -3.08% | 592,494 |
| Dec 10, 2024 | 2.36 | 2.53 | 1.92 | 2.27 | -0.28 | -10.98% | 180,913 |
| Dec 9, 2024 | 2.51 | 2.68 | 2.40 | 2.55 | -0.18 | -6.59% | 215,445 |
| Dec 6, 2024 | 2.70 | 3.07 | 2.49 | 2.73 | 0.09 | 3.41% | 553,100 |
| Dec 5, 2024 | 2.89 | 2.90 | 2.35 | 2.64 | -0.42 | -13.73% | 627,110 |
| Dec 4, 2024 | 4.70 | 4.93 | 2.72 | 3.06 | -1.02 | -25.00% | 10,483,101 |
| Dec 3, 2024 | 4.12 | 4.80 | 3.78 | 4.08 | -0.22 | -5.12% | 230,623 |
| Dec 2, 2024 | 2.99 | 5.00 | 2.94 | 4.30 | 1.50 | 53.57% | 474,000 |
| Nov 29, 2024 | 2.50 | 2.90 | 2.30 | 2.80 | 0.41 | 17.15% | 46,646 |
| Nov 27, 2024 | 2.30 | 2.75 | 2.29 | 2.39 | 0.16 | 7.17% | 191,700 |
| Nov 26, 2024 | 2.44 | 2.55 | 2.20 | 2.23 | -0.22 | -8.98% | 15,800 |
| Nov 25, 2024 | 2.22 | 2.55 | 2.22 | 2.45 | 0.25 | 11.36% | 57,729 |
| Nov 22, 2024 | 2.40 | 2.51 | 2.01 | 2.20 | -0.11 | -4.76% | 81,300 |
| Nov 21, 2024 | 2.40 | 2.43 | 2.30 | 2.31 | 0.03 | 1.32% | 38,001 |
| Nov 20, 2024 | 1.95 | 2.44 | 1.95 | 2.28 | 0.33 | 16.92% | 157,853 |
| Nov 19, 2024 | 1.88 | 2.13 | 1.87 | 1.95 | -0.01 | -0.51% | 32,100 |
| Nov 18, 2024 | 1.67 | 2.21 | 1.67 | 1.96 | 0.24 | 13.95% | 529,600 |
| Nov 15, 2024 | 1.69 | 1.83 | 1.61 | 1.72 | 0.03 | 1.78% | 219,287 |
| Nov 14, 2024 | 1.82 | 1.83 | 1.62 | 1.69 | 0.00 | 0.00% | 103,476 |
| Nov 13, 2024 | 2.06 | 2.21 | 1.62 | 1.69 | -0.56 | -24.89% | 339,874 |
| Nov 12, 2024 | 1.60 | 2.43 | 1.53 | 2.25 | 0.46 | 25.70% | 328,041 |
| Nov 11, 2024 | 1.85 | 3.34 | 1.25 | 1.79 | 0.00 | 0.00% | 1,838,500 |
| Nov 8, 2024 | 2.35 | 2.78 | 1.75 | 1.79 | -0.48 | -21.15% | 183,300 |
| Nov 7, 2024 | 2.99 | 3.20 | 2.19 | 2.27 | -0.61 | -21.18% | 362,121 |
| Nov 6, 2024 | 3.12 | 3.23 | 2.75 | 2.88 | -0.12 | -4.00% | 99,000 |
| Nov 5, 2024 | 3.39 | 3.63 | 2.59 | 3.00 | -0.48 | -13.79% | 462,322 |