Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
7.41
-0.65 (-8.06%)
At close: Mar 6, 2026, 4:00 PM EST
8.07
+0.66 (8.91%)
After-hours: Mar 6, 2026, 7:59 PM EST
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.75 | 7.92 | 7.05 | 7.41 | 7.41 | -8.06% | 15,082 |
| Mar 5, 2026 | 7.99 | 8.48 | 7.57 | 8.06 | 8.06 | -1.71% | 78,060 |
| Mar 4, 2026 | 8.65 | 8.83 | 7.94 | 8.20 | 8.20 | -7.87% | 24,344 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.51 | 8.90 | 8.90 | -5.42% | 22,796 |
| Mar 2, 2026 | 10.48 | 10.76 | 9.20 | 9.41 | 9.41 | -10.47% | 69,387 |
| Feb 27, 2026 | 10.65 | 11.10 | 10.40 | 10.51 | 10.51 | -2.87% | 20,251 |
| Feb 26, 2026 | 11.50 | 11.90 | 10.51 | 10.82 | 10.82 | -11.67% | 53,360 |
| Feb 25, 2026 | 11.51 | 12.50 | 10.58 | 12.25 | 12.25 | 5.60% | 256,160 |
| Feb 24, 2026 | 9.86 | 16.69 | 9.86 | 11.60 | 11.60 | 34.26% | 1,904,677 |
| Feb 23, 2026 | 10.36 | 10.50 | 8.41 | 8.64 | 8.64 | -15.87% | 80,694 |
| Feb 20, 2026 | 11.44 | 12.10 | 10.10 | 10.27 | 10.27 | -11.47% | 85,155 |
| Feb 19, 2026 | 12.16 | 12.89 | 11.28 | 11.60 | 11.60 | -6.22% | 84,933 |
| Feb 18, 2026 | 12.95 | 14.90 | 11.61 | 12.37 | 12.37 | -6.78% | 116,761 |
| Feb 17, 2026 | 15.03 | 15.24 | 11.54 | 13.27 | 13.27 | -26.28% | 233,298 |
| Feb 13, 2026 | 12.51 | 31.63 | 12.51 | 18.00 | 18.00 | 49.13% | 1,481,829 |
| Feb 12, 2026 | 12.45 | 13.44 | 10.00 | 12.07 | 12.07 | -3.05% | 109,737 |
| Feb 11, 2026 | 11.06 | 14.88 | 9.05 | 12.45 | 12.45 | -19.37% | 212,862 |
| Feb 10, 2026 | 10.25 | 17.29 | 8.58 | 15.44 | 15.44 | 55.96% | 861,684 |
| Feb 9, 2026 | 9.40 | 10.40 | 8.10 | 9.90 | 9.90 | 0.81% | 72,653 |
| Feb 6, 2026 | 7.24 | 10.61 | 7.03 | 9.82 | 9.82 | -27.47% | 143,649 |
| Feb 5, 2026 | 13.00 | 13.89 | 12.80 | 13.54 | 13.54 | -0.37% | 10,448 |
| Feb 4, 2026 | 14.68 | 14.95 | 13.59 | 13.59 | 13.59 | -10.12% | 23,379 |
| Feb 3, 2026 | 13.61 | 16.62 | 13.30 | 15.12 | 15.12 | 11.18% | 76,695 |
| Feb 2, 2026 | 13.68 | 14.24 | 13.60 | 13.60 | 13.60 | -3.55% | 8,165 |
| Jan 30, 2026 | 15.90 | 15.90 | 13.80 | 14.10 | 14.10 | -7.24% | 12,730 |
| Jan 29, 2026 | 15.00 | 17.23 | 14.11 | 15.20 | 15.20 | 1.33% | 40,969 |
| Jan 28, 2026 | 15.28 | 16.00 | 14.85 | 15.00 | 15.00 | -2.72% | 5,790 |
| Jan 27, 2026 | 15.00 | 16.49 | 14.77 | 15.42 | 15.42 | 4.47% | 10,446 |
| Jan 26, 2026 | 15.46 | 15.49 | 14.30 | 14.76 | 14.76 | -7.40% | 8,937 |
| Jan 23, 2026 | 14.95 | 15.94 | 14.20 | 15.94 | 15.94 | 12.41% | 24,766 |
| Jan 22, 2026 | 14.66 | 15.38 | 14.07 | 14.18 | 14.18 | -1.46% | 18,099 |
| Jan 21, 2026 | 13.60 | 16.59 | 13.00 | 14.39 | 14.39 | 3.38% | 89,345 |
| Jan 20, 2026 | 13.10 | 14.80 | 13.10 | 13.92 | 13.92 | -1.42% | 5,446 |
| Jan 16, 2026 | 15.00 | 15.00 | 14.01 | 14.12 | 14.12 | -2.55% | 5,893 |
| Jan 15, 2026 | 13.48 | 15.25 | 13.48 | 14.49 | 14.49 | 0.56% | 10,903 |
| Jan 14, 2026 | 14.98 | 14.98 | 13.70 | 14.41 | 14.41 | -9.99% | 17,183 |
| Jan 13, 2026 | 16.21 | 17.15 | 15.80 | 16.01 | 16.01 | -8.09% | 17,985 |
| Jan 12, 2026 | 16.00 | 17.42 | 16.00 | 17.42 | 17.42 | 8.20% | 13,522 |
| Jan 9, 2026 | 16.34 | 16.78 | 15.98 | 16.10 | 16.10 | -4.05% | 13,652 |
| Jan 8, 2026 | 16.38 | 17.00 | 15.50 | 16.78 | 16.78 | -0.53% | 16,848 |
| Jan 7, 2026 | 16.16 | 17.03 | 16.16 | 16.87 | 16.87 | -2.20% | 23,085 |
| Jan 6, 2026 | 16.90 | 17.51 | 15.27 | 17.25 | 17.25 | 0.47% | 471,063 |
| Jan 5, 2026 | 17.14 | 18.57 | 17.09 | 17.17 | 17.17 | 5.14% | 11,910 |
| Jan 2, 2026 | 16.20 | 18.00 | 15.70 | 16.33 | 16.33 | 0.80% | 13,548 |
| Dec 31, 2025 | 16.25 | 16.49 | 15.39 | 16.20 | 16.20 | 5.40% | 16,237 |
| Dec 30, 2025 | 16.51 | 17.10 | 14.95 | 15.37 | 15.37 | -10.85% | 16,047 |
| Dec 29, 2025 | 17.33 | 17.33 | 16.25 | 17.24 | 17.24 | -3.15% | 25,551 |
| Dec 26, 2025 | 16.40 | 17.92 | 15.68 | 17.80 | 17.80 | 12.44% | 20,919 |
| Dec 24, 2025 | 15.55 | 16.37 | 14.30 | 15.83 | 15.83 | -10.87% | 23,632 |
| Dec 23, 2025 | 20.00 | 20.00 | 17.01 | 17.76 | 17.76 | -4.62% | 101,023 |
| Dec 22, 2025 | 17.85 | 23.34 | 17.81 | 18.62 | 18.62 | 5.08% | 34,197 |
| Dec 19, 2025 | 23.45 | 23.70 | 12.82 | 17.72 | 17.72 | -32.24% | 37,492 |
| Dec 18, 2025 | 25.92 | 28.55 | 25.92 | 26.15 | 26.15 | -3.08% | 7,511 |
| Dec 17, 2025 | 31.45 | 31.86 | 26.02 | 26.98 | 26.98 | -14.89% | 14,283 |
| Dec 16, 2025 | 30.60 | 32.00 | 30.60 | 31.70 | 31.70 | 6.66% | 4,749 |
| Dec 15, 2025 | 34.47 | 34.47 | 29.01 | 29.72 | 29.72 | -8.55% | 12,669 |
| Dec 12, 2025 | 35.15 | 35.70 | 32.50 | 32.50 | 32.50 | -5.11% | 6,704 |
| Dec 11, 2025 | 34.00 | 35.95 | 34.00 | 34.25 | 34.25 | -0.35% | 6,427 |
| Dec 10, 2025 | 34.90 | 35.97 | 34.01 | 34.37 | 34.37 | -4.53% | 7,640 |
| Dec 9, 2025 | 34.92 | 36.50 | 34.11 | 36.00 | 36.00 | 5.51% | 5,581 |
| Dec 8, 2025 | 35.38 | 36.45 | 34.12 | 34.12 | 34.12 | -6.52% | 8,942 |
| Dec 5, 2025 | 37.98 | 38.33 | 36.50 | 36.50 | 36.50 | -2.80% | 8,344 |
| Dec 4, 2025 | 36.31 | 38.00 | 35.56 | 37.55 | 37.55 | 3.02% | 7,065 |
| Dec 3, 2025 | 36.00 | 37.95 | 35.47 | 36.45 | 36.45 | -1.51% | 7,997 |
| Dec 2, 2025 | 37.30 | 38.84 | 35.81 | 37.01 | 37.01 | -1.83% | 12,205 |
| Dec 1, 2025 | 40.00 | 42.20 | 37.00 | 37.70 | 37.70 | -8.32% | 14,367 |
| Nov 28, 2025 | 39.61 | 42.43 | 39.61 | 41.12 | 41.12 | 5.09% | 8,264 |
| Nov 26, 2025 | 44.02 | 45.99 | 38.00 | 39.13 | 39.13 | -10.70% | 29,738 |
| Nov 25, 2025 | 46.00 | 46.00 | 41.07 | 43.82 | 43.82 | -8.38% | 31,339 |
| Nov 24, 2025 | 40.30 | 48.89 | 35.00 | 47.83 | 47.83 | 19.43% | 81,071 |
| Nov 21, 2025 | 36.00 | 43.44 | 34.13 | 40.05 | 40.05 | 11.97% | 59,057 |
| Nov 20, 2025 | 40.91 | 42.99 | 35.14 | 35.77 | 35.77 | -0.28% | 108,899 |
| Nov 19, 2025 | 33.00 | 38.01 | 33.00 | 35.87 | 35.87 | 9.83% | 50,437 |
| Nov 18, 2025 | 32.00 | 33.97 | 31.96 | 32.66 | 32.66 | 0.43% | 14,248 |
| Nov 17, 2025 | 33.47 | 36.34 | 32.30 | 32.52 | 32.52 | -3.36% | 27,005 |
| Nov 14, 2025 | 32.00 | 35.39 | 31.98 | 33.65 | 33.65 | 0.45% | 20,322 |
| Nov 13, 2025 | 34.79 | 36.49 | 33.06 | 33.50 | 33.50 | -8.97% | 23,581 |
| Nov 12, 2025 | 37.03 | 41.00 | 35.10 | 36.80 | 36.80 | -2.88% | 32,077 |
| Nov 11, 2025 | 41.16 | 43.21 | 35.00 | 37.89 | 37.89 | -14.95% | 51,163 |
| Nov 10, 2025 | 42.60 | 45.80 | 41.63 | 44.55 | 44.55 | 0.95% | 25,883 |
| Nov 7, 2025 | 49.24 | 49.43 | 40.05 | 44.13 | 44.13 | -12.82% | 40,904 |
| Nov 6, 2025 | 49.45 | 51.84 | 42.52 | 50.62 | 50.62 | -2.82% | 95,093 |
| Nov 5, 2025 | 48.49 | 55.30 | 45.00 | 52.09 | 52.09 | 0.85% | 196,609 |
| Nov 4, 2025 | 46.45 | 56.40 | 41.19 | 51.65 | 51.65 | 26.94% | 938,174 |
| Nov 3, 2025 | 31.89 | 50.20 | 31.89 | 40.69 | 40.69 | 22.71% | 778,315 |
| Oct 31, 2025 | 34.71 | 35.56 | 31.00 | 33.16 | 33.16 | -8.95% | 61,620 |
| Oct 30, 2025 | 37.37 | 41.49 | 36.01 | 36.42 | 36.42 | -10.14% | 160,122 |
| Oct 29, 2025 | 64.74 | 70.71 | 40.50 | 40.53 | 40.53 | -9.93% | 1,799,829 |
| Oct 28, 2025 | 39.60 | 58.88 | 37.00 | 45.00 | 45.00 | 27.80% | 2,044,023 |
| Oct 27, 2025 | 33.42 | 39.00 | 33.26 | 35.21 | 35.21 | 4.95% | 54,633 |
| Oct 24, 2025 | 33.04 | 35.32 | 32.20 | 33.55 | 33.55 | 1.61% | 11,998 |
| Oct 23, 2025 | 31.54 | 34.06 | 31.46 | 33.02 | 33.02 | 4.76% | 12,171 |
| Oct 22, 2025 | 29.92 | 33.03 | 28.50 | 31.52 | 31.52 | -0.57% | 21,999 |
| Oct 21, 2025 | 32.72 | 34.44 | 31.63 | 31.70 | 31.70 | -9.43% | 17,909 |
| Oct 20, 2025 | 33.50 | 35.47 | 33.50 | 35.00 | 35.00 | 3.80% | 16,365 |
| Oct 17, 2025 | 33.91 | 35.00 | 30.39 | 33.72 | 33.72 | -4.10% | 20,361 |
| Oct 16, 2025 | 35.30 | 36.48 | 35.00 | 35.16 | 35.16 | -2.47% | 27,898 |
| Oct 15, 2025 | 35.80 | 38.00 | 35.00 | 36.05 | 36.05 | -8.01% | 26,500 |
| Oct 14, 2025 | 36.50 | 40.50 | 35.00 | 39.19 | 39.19 | -4.27% | 54,327 |
| Oct 13, 2025 | 42.61 | 44.71 | 38.30 | 40.94 | 40.94 | 18.36% | 929,611 |