Founder Group Limited Ord... (FGL)
NASDAQ: FGL
· Real-Time Price · USD
0.61
-0.32 (-34.42%)
At close: Sep 26, 2025, 3:16 PM
FGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.04 | 1.06 | 0.90 | 0.93 | 0.93 | -13.89% | 585,205 |
| Sep 24, 2025 | 1.35 | 1.36 | 1.03 | 1.08 | 1.08 | -20.59% | 1,617,644 |
| Sep 23, 2025 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 7.09% | 304,600 |
| Sep 22, 2025 | 1.15 | 1.28 | 1.12 | 1.27 | 1.27 | 12.39% | 283,900 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 46,115 |
| Sep 18, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 86,956 |
| Sep 17, 2025 | 1.16 | 1.19 | 1.05 | 1.12 | 1.12 | -4.27% | 281,401 |
| Sep 16, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 85,700 |
| Sep 15, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 70,600 |
| Sep 12, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | 0.00% | 34,200 |
| Sep 11, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 39,643 |
| Sep 10, 2025 | 1.17 | 1.23 | 1.13 | 1.19 | 1.19 | 0.00% | 314,000 |
| Sep 9, 2025 | 1.15 | 1.30 | 1.13 | 1.19 | 1.19 | 0.00% | 411,200 |
| Sep 8, 2025 | 1.20 | 1.24 | 1.11 | 1.19 | 1.19 | -0.83% | 86,023 |
| Sep 5, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.23% | 79,500 |
| Sep 4, 2025 | 1.17 | 1.34 | 1.15 | 1.24 | 1.24 | 2.48% | 276,800 |
| Sep 3, 2025 | 1.22 | 1.35 | 1.18 | 1.21 | 1.21 | 0.00% | 409,933 |
| Sep 2, 2025 | 1.14 | 1.25 | 1.10 | 1.21 | 1.21 | 0.83% | 96,761 |
| Aug 29, 2025 | 1.21 | 1.29 | 1.16 | 1.20 | 1.20 | -4.76% | 106,100 |
| Aug 28, 2025 | 1.27 | 1.28 | 1.20 | 1.26 | 1.26 | -4.55% | 128,727 |