Founder Group Limited Ord...

1.37
0.03 (2.24%)
At close: Mar 28, 2025, 3:59 PM
1.39
1.46%
After-hours: Mar 28, 2025, 04:00 PM EDT

FGL Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.33 1.39 1.33 1.39 0.05 3.73% 51,606
Mar 27, 2025 1.34 1.37 1.32 1.34 0.00 0.00% 41,442
Mar 26, 2025 1.33 1.38 1.30 1.34 0.01 0.75% 35,000
Mar 25, 2025 1.32 1.40 1.31 1.33 0.02 1.53% 68,415
Mar 24, 2025 1.33 1.38 1.23 1.31 -0.04 -2.96% 73,500
Mar 21, 2025 1.39 1.44 1.31 1.35 -0.03 -2.17% 47,700
Mar 20, 2025 1.47 1.55 1.36 1.38 -0.11 -7.38% 144,701
Mar 19, 2025 1.27 1.55 1.25 1.49 0.23 18.25% 231,700
Mar 18, 2025 1.30 1.31 1.25 1.26 -0.08 -5.97% 26,228
Mar 17, 2025 1.30 1.35 1.28 1.34 0.05 3.88% 56,000
Mar 14, 2025 1.33 1.33 1.21 1.29 -0.03 -2.27% 104,242
Mar 13, 2025 1.32 1.42 1.30 1.32 -0.06 -4.35% 91,400
Mar 12, 2025 1.37 1.42 1.34 1.38 -0.02 -1.43% 41,847
Mar 11, 2025 1.35 1.40 1.35 1.40 0.03 2.19% 32,983
Mar 10, 2025 1.39 1.44 1.35 1.37 -0.05 -3.52% 41,450
Mar 7, 2025 1.48 1.49 1.38 1.42 -0.06 -4.05% 64,207
Mar 6, 2025 1.45 1.52 1.38 1.48 0.04 2.78% 80,931
Mar 5, 2025 1.36 1.47 1.35 1.44 0.06 4.35% 36,028
Mar 4, 2025 1.36 1.42 1.26 1.38 -0.02 -1.43% 86,200
Mar 3, 2025 1.39 1.47 1.38 1.40 0.00 0.00% 61,444
Feb 28, 2025 1.42 1.47 1.36 1.40 -0.03 -2.10% 74,795
Feb 27, 2025 1.45 1.49 1.42 1.43 -0.02 -1.38% 54,900
Feb 26, 2025 1.42 1.47 1.40 1.45 -0.01 -0.68% 37,600
Feb 25, 2025 1.45 1.51 1.39 1.46 0.01 0.69% 123,931
Feb 24, 2025 1.50 1.51 1.40 1.45 -0.05 -3.33% 133,013
Feb 21, 2025 1.57 1.57 1.48 1.50 -0.06 -3.85% 123,036
Feb 20, 2025 1.53 1.57 1.50 1.56 0.03 1.96% 65,700
Feb 19, 2025 1.53 1.57 1.50 1.53 0.01 0.66% 65,229
Feb 18, 2025 1.55 1.58 1.50 1.52 -0.06 -3.80% 101,700
Feb 14, 2025 1.50 1.62 1.50 1.58 0.06 3.95% 97,700
Feb 13, 2025 1.49 1.56 1.46 1.52 0.03 2.01% 142,403
Feb 12, 2025 1.52 1.56 1.48 1.49 -0.02 -1.32% 106,500
Feb 11, 2025 1.53 1.58 1.48 1.51 -0.02 -1.31% 79,609
Feb 10, 2025 1.45 1.59 1.41 1.53 -0.06 -3.77% 520,991
Feb 7, 2025 1.63 1.69 1.57 1.59 -0.06 -3.64% 97,904
Feb 6, 2025 1.64 1.68 1.59 1.65 0.06 3.77% 183,503
Feb 5, 2025 1.58 1.68 1.54 1.59 -0.02 -1.24% 104,747
Feb 4, 2025 1.56 1.69 1.56 1.61 -0.01 -0.62% 84,376
Feb 3, 2025 1.65 1.69 1.59 1.62 -0.03 -1.82% 63,500
Jan 31, 2025 1.67 1.74 1.64 1.65 -0.08 -4.62% 98,500
Jan 30, 2025 1.66 1.77 1.58 1.73 0.08 4.85% 236,300
Jan 29, 2025 1.62 1.70 1.58 1.65 0.01 0.61% 67,200
Jan 28, 2025 1.64 1.68 1.44 1.64 0.06 3.80% 200,800
Jan 27, 2025 1.69 1.69 1.54 1.58 -0.13 -7.60% 166,602
Jan 24, 2025 1.73 1.78 1.70 1.71 -0.04 -2.29% 104,347
Jan 23, 2025 1.70 1.82 1.64 1.75 0.04 2.34% 298,600
Jan 22, 2025 1.75 1.93 1.67 1.71 -0.08 -4.47% 527,233
Jan 21, 2025 1.85 1.95 1.70 1.79 -0.08 -4.28% 142,544
Jan 17, 2025 1.86 1.97 1.81 1.87 0.08 4.47% 105,100
Jan 16, 2025 1.90 1.93 1.74 1.79 -0.17 -8.67% 257,056