Skip to main content
Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
0.365
-0.011 (-2.80%)
At close: Dec 5, 2025, 4:00 PM EST
0.370
+0.005 (1.34%)
After-hours: Dec 5, 2025, 7:43 PM EST

Founder Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.380.370.370.37-2.80%747,183
Dec 4, 20250.360.380.360.380.383.02%668,767
Dec 3, 20250.360.380.350.360.36-1.51%785,194
Dec 2, 20250.370.390.360.370.37-1.83%1,113,354
Dec 1, 20250.400.420.370.380.38-8.32%1,354,473
Nov 28, 20250.400.420.400.410.415.09%754,520
Nov 26, 20250.440.460.380.390.39-10.70%2,847,536
Nov 25, 20250.460.460.410.440.44-8.38%3,040,877
Nov 24, 20250.400.490.350.480.4819.43%7,949,703
Nov 21, 20250.360.430.340.400.4011.97%5,758,100
Nov 20, 20250.410.430.350.360.36-0.28%10,286,326
Nov 19, 20250.330.380.330.360.369.83%5,043,757
Nov 18, 20250.320.340.320.330.330.43%1,424,851
Nov 17, 20250.330.360.320.330.33-3.36%2,700,510
Nov 14, 20250.320.350.320.340.340.45%2,032,255
Nov 13, 20250.350.360.330.340.34-8.97%2,358,129
Nov 12, 20250.370.410.350.370.37-2.88%3,207,755
Nov 11, 20250.410.430.350.380.38-14.95%5,116,312
Nov 10, 20250.430.460.420.450.450.95%2,588,337
Nov 7, 20250.490.490.400.440.44-12.82%4,090,499
Nov 6, 20250.490.520.430.510.51-2.82%9,509,310
Nov 5, 20250.480.550.450.520.520.85%19,660,943
Nov 4, 20250.460.560.410.520.5226.94%93,817,401
Nov 3, 20250.320.500.320.410.4122.71%77,831,539
Oct 31, 20250.350.360.310.330.33-8.95%6,162,089
Oct 30, 20250.370.410.360.360.36-10.14%16,012,210
Oct 29, 20250.650.710.410.410.41-9.93%179,982,979
Oct 28, 20250.400.590.370.450.4527.80%204,402,337
Oct 27, 20250.330.390.330.350.354.95%5,463,343
Oct 24, 20250.330.350.320.340.341.61%1,199,876
Oct 23, 20250.320.340.310.330.334.76%1,217,113
Oct 22, 20250.300.330.290.320.32-0.57%2,199,964
Oct 21, 20250.330.340.320.320.32-9.43%1,790,959
Oct 20, 20250.340.350.340.350.353.80%1,636,515
Oct 17, 20250.340.350.300.340.34-4.10%2,036,151
Oct 16, 20250.350.360.350.350.35-2.47%2,789,826
Oct 15, 20250.360.380.350.360.36-8.01%2,650,062
Oct 14, 20250.370.410.350.390.39-4.27%5,432,764
Oct 13, 20250.430.450.380.410.4118.36%92,961,170
Oct 10, 20250.380.400.320.350.35-12.52%2,539,028
Oct 9, 20250.420.430.380.400.40-5.45%2,468,885
Oct 8, 20250.430.440.410.420.42-7.68%2,498,664
Oct 7, 20250.440.470.430.450.45-1.84%3,125,983
Oct 6, 20250.430.470.420.460.465.37%4,315,496
Oct 3, 20250.440.480.430.440.44-7.07%3,903,549
Oct 2, 20250.430.500.410.470.4712.56%5,725,234
Oct 1, 20250.450.470.410.420.42-10.63%3,955,666
Sep 30, 20250.520.530.460.470.471.85%10,246,841
Sep 29, 20250.600.600.440.460.46-23.33%5,015,100
Sep 26, 20250.790.800.560.600.60-35.50%32,096,710
Sep 25, 20251.041.060.900.930.93-13.87%589,458
Sep 24, 20251.351.361.031.081.08-20.59%1,617,644
Sep 23, 20251.231.401.231.361.367.09%304,583
Sep 22, 20251.151.281.121.271.2712.39%283,888
Sep 19, 20251.141.151.121.131.13-0.88%46,115
Sep 18, 20251.131.161.121.141.141.79%86,956
Sep 17, 20251.161.191.051.121.12-4.27%281,401
Sep 16, 20251.191.201.171.171.17-1.68%85,696
Sep 15, 20251.171.201.161.191.192.59%70,576
Sep 12, 20251.161.181.151.161.16-34,167
Sep 11, 20251.191.191.141.161.16-2.52%39,643
Sep 10, 20251.171.231.131.191.19-313,986
Sep 9, 20251.151.301.131.191.19-411,166
Sep 8, 20251.201.241.111.191.19-0.83%86,023
Sep 5, 20251.251.271.191.201.20-3.23%79,466
Sep 4, 20251.171.341.151.241.242.48%276,758
Sep 3, 20251.221.351.181.211.21-409,933
Sep 2, 20251.141.251.101.211.210.83%96,761
Aug 29, 20251.211.291.161.201.20-4.76%106,075
Aug 28, 20251.271.281.201.261.26-4.55%128,727
Aug 27, 20251.301.431.251.321.324.76%630,161
Aug 26, 20251.271.301.241.261.26-2.33%23,825
Aug 25, 20251.251.351.241.291.29-0.77%100,689
Aug 22, 20251.211.321.191.301.304.84%182,571
Aug 21, 20251.201.251.191.241.243.33%57,135
Aug 20, 20251.251.301.161.201.20-4.00%364,756
Aug 19, 20251.211.331.201.251.25-1.57%104,010
Aug 18, 20251.191.301.181.271.273.25%61,947
Aug 15, 20251.301.341.201.231.230.82%195,131
Aug 14, 20251.151.271.151.221.221.92%183,954
Aug 13, 20251.241.241.151.201.20-1.80%74,334
Aug 12, 20251.241.241.161.221.22-0.49%84,507
Aug 11, 20251.151.281.131.231.238.50%414,340
Aug 8, 20251.091.161.081.131.134.54%44,822
Aug 7, 20251.061.281.061.081.08-0.92%169,279
Aug 6, 20251.221.220.921.091.09-11.38%415,229
Aug 5, 20251.271.361.221.231.23-8.89%300,309
Aug 4, 20251.151.401.151.351.3510.66%689,359
Aug 1, 20251.181.321.111.221.226.09%497,433
Jul 31, 20251.171.221.141.151.15-4.96%144,379
Jul 30, 20251.151.271.111.211.215.40%305,617
Jul 29, 20251.011.241.011.151.1513.66%496,153
Jul 28, 20251.041.070.971.011.01-2.88%143,890
Jul 25, 20250.981.080.981.041.045.05%293,518
Jul 24, 20250.941.020.940.990.993.13%207,938
Jul 23, 20250.921.020.910.960.96-2.29%215,573
Jul 22, 20250.931.060.860.980.982.86%847,483
Jul 21, 20250.970.980.950.960.96-4.48%97,714
Jul 18, 20251.001.010.961.001.000.40%136,578
Jul 17, 20250.941.020.931.001.002.83%237,281