Founder Group Limited Ord...

NASDAQ: FGL · Real-Time Price · USD
1.24
0.02 (1.64%)
At close: Aug 15, 2025, 3:58 PM
1.23
-0.81%
After-hours: Aug 15, 2025, 07:55 PM EDT

FGL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 15, 2025 1.30 1.34 1.20 1.23 1.23 0.82% 195,070
Aug 14, 2025 1.15 1.27 1.15 1.22 1.22 1.67% 184,000
Aug 13, 2025 1.24 1.24 1.15 1.20 1.20 -1.64% 74,334
Aug 12, 2025 1.24 1.24 1.16 1.22 1.22 -0.81% 84,507
Aug 11, 2025 1.15 1.28 1.13 1.23 1.23 8.85% 414,340
Aug 8, 2025 1.09 1.16 1.08 1.13 1.13 4.63% 44,822
Aug 7, 2025 1.06 1.28 1.06 1.08 1.08 -0.92% 169,300
Aug 6, 2025 1.22 1.22 0.92 1.09 1.09 -11.38% 415,229
Aug 5, 2025 1.27 1.36 1.22 1.23 1.23 -8.89% 300,309
Aug 4, 2025 1.15 1.40 1.15 1.35 1.35 10.66% 689,400
Aug 1, 2025 1.18 1.32 1.11 1.22 1.22 6.09% 497,433
Jul 31, 2025 1.17 1.22 1.14 1.15 1.15 -4.96% 144,379
Jul 30, 2025 1.15 1.27 1.11 1.21 1.21 5.22% 305,617
Jul 29, 2025 1.01 1.24 1.01 1.15 1.15 13.86% 496,200
Jul 28, 2025 1.04 1.07 0.97 1.01 1.01 -2.88% 143,900
Jul 25, 2025 0.98 1.08 0.98 1.04 1.04 5.05% 293,518
Jul 24, 2025 0.94 1.02 0.94 0.99 0.99 3.13% 207,938
Jul 23, 2025 0.92 1.02 0.91 0.96 0.96 -2.04% 215,600
Jul 22, 2025 0.93 1.06 0.86 0.98 0.98 2.08% 847,500
Jul 21, 2025 0.97 0.98 0.95 0.96 0.96 -4.00% 97,714