Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.370
-0.060 (-4.20%)
At close: Jun 26, 2026, 4:00 PM EDT
1.350
-0.020 (-1.46%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -4.20% | 24,037 |
| Jun 25, 2026 | 1.42 | 1.50 | 1.33 | 1.43 | 1.43 | - | 619,457 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.41 | 1.43 | 1.43 | -14.37% | 90,384 |
| Jun 23, 2026 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | -1.76% | 79,864 |
| Jun 22, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -3.41% | 54,443 |
| Jun 18, 2026 | 1.62 | 1.80 | 1.57 | 1.76 | 1.76 | 2.33% | 504,932 |
| Jun 17, 2026 | 1.75 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 83,592 |
| Jun 16, 2026 | 1.81 | 1.84 | 1.71 | 1.80 | 1.80 | -3.23% | 75,677 |
| Jun 15, 2026 | 1.76 | 1.93 | 1.75 | 1.86 | 1.86 | 5.68% | 126,795 |
| Jun 12, 2026 | 1.75 | 1.83 | 1.73 | 1.76 | 1.76 | -7.37% | 159,848 |
| Jun 11, 2026 | 1.67 | 1.96 | 1.63 | 1.90 | 1.90 | 2.70% | 11,781,366 |
| Jun 10, 2026 | 1.84 | 1.92 | 1.70 | 1.85 | 1.85 | 4.52% | 306,454 |
| Jun 9, 2026 | 1.72 | 1.88 | 1.72 | 1.77 | 1.77 | 2.31% | 135,428 |
| Jun 8, 2026 | 1.74 | 1.75 | 1.56 | 1.73 | 1.73 | -2.26% | 101,382 |
| Jun 5, 2026 | 1.85 | 1.90 | 1.74 | 1.77 | 1.77 | -7.33% | 78,873 |
| Jun 4, 2026 | 1.77 | 2.00 | 1.73 | 1.91 | 1.91 | -1.55% | 100,385 |
| Jun 3, 2026 | 2.06 | 2.07 | 1.93 | 1.94 | 1.94 | -6.28% | 284,840 |
| Jun 2, 2026 | 2.06 | 2.14 | 1.93 | 2.07 | 2.07 | 2.99% | 190,107 |
| Jun 1, 2026 | 1.97 | 2.42 | 1.92 | 2.01 | 2.01 | 0.50% | 594,263 |
| May 29, 2026 | 1.91 | 2.27 | 1.85 | 2.00 | 2.00 | -4.76% | 942,992 |
| May 28, 2026 | 2.29 | 2.39 | 1.90 | 2.10 | 2.10 | -20.45% | 1,406,867 |
| May 27, 2026 | 2.79 | 3.18 | 2.51 | 2.64 | 2.64 | 40.43% | 35,629,048 |
| May 26, 2026 | 1.83 | 1.92 | 1.78 | 1.88 | 1.88 | 2.73% | 5,725,270 |
| May 22, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | 1.10% | 14,276 |
| May 21, 2026 | 1.86 | 1.90 | 1.81 | 1.81 | 1.81 | -2.16% | 24,553 |
| May 20, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 19,402 |
| May 19, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | -2.16% | 17,272 |
| May 18, 2026 | 1.97 | 1.97 | 1.80 | 1.85 | 1.85 | -4.15% | 49,682 |
| May 15, 2026 | 2.14 | 2.14 | 1.90 | 1.93 | 1.93 | -6.76% | 38,230 |
| May 14, 2026 | 2.01 | 2.39 | 2.01 | 2.07 | 2.07 | -0.48% | 72,653 |
| May 13, 2026 | 2.00 | 2.19 | 1.86 | 2.08 | 2.08 | 8.05% | 97,185 |
| May 12, 2026 | 2.08 | 2.08 | 1.61 | 1.93 | 1.93 | -18.78% | 77,645 |
| May 11, 2026 | 1.96 | 2.40 | 1.85 | 2.37 | 2.37 | 18.50% | 225,964 |
| May 8, 2026 | 1.80 | 2.04 | 1.79 | 2.00 | 2.00 | 5.82% | 20,237 |
| May 7, 2026 | 1.92 | 1.96 | 1.78 | 1.89 | 1.89 | -5.50% | 44,009 |
| May 6, 2026 | 2.04 | 2.12 | 1.73 | 2.00 | 2.00 | -2.68% | 83,478 |
| May 5, 2026 | 2.27 | 2.27 | 1.98 | 2.06 | 2.06 | -14.37% | 58,537 |
| May 4, 2026 | 2.02 | 2.62 | 1.95 | 2.40 | 2.40 | 17.65% | 319,384 |
| May 1, 2026 | 1.85 | 2.04 | 1.84 | 2.04 | 2.04 | 9.09% | 82,909 |
| Apr 30, 2026 | 1.82 | 1.87 | 1.75 | 1.87 | 1.87 | 2.75% | 19,188 |
| Apr 29, 2026 | 1.76 | 1.87 | 1.66 | 1.82 | 1.82 | 6.43% | 26,186 |
| Apr 28, 2026 | 1.81 | 1.81 | 1.60 | 1.71 | 1.71 | -2.84% | 49,576 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -4.35% | 24,793 |
| Apr 24, 2026 | 1.81 | 1.85 | 1.75 | 1.84 | 1.84 | 1.66% | 15,583 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.77 | 1.81 | 1.81 | -3.21% | 28,200 |
| Apr 22, 2026 | 1.85 | 1.89 | 1.80 | 1.87 | 1.87 | 1.63% | 29,984 |
| Apr 21, 2026 | 1.91 | 1.92 | 1.81 | 1.84 | 1.84 | -1.08% | 33,099 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.81 | 1.86 | 1.86 | -2.62% | 35,915 |
| Apr 17, 2026 | 2.02 | 2.04 | 1.80 | 1.91 | 1.91 | -5.45% | 79,758 |
| Apr 16, 2026 | 2.01 | 2.05 | 1.80 | 2.02 | 2.02 | -1.46% | 74,501 |
| Apr 15, 2026 | 1.68 | 2.24 | 1.63 | 2.05 | 2.05 | 19.88% | 441,818 |
| Apr 14, 2026 | 1.56 | 1.74 | 1.48 | 1.71 | 1.71 | 6.87% | 177,766 |
| Apr 13, 2026 | 1.68 | 1.69 | 1.44 | 1.60 | 1.60 | -14.89% | 235,459 |
| Apr 10, 2026 | 2.06 | 2.66 | 1.54 | 1.88 | 1.88 | -2.08% | 1,493,425 |
| Apr 9, 2026 | 1.95 | 1.95 | 1.83 | 1.92 | 1.92 | -6.34% | 504,137 |
| Apr 8, 2026 | 2.43 | 2.43 | 2.00 | 2.05 | 2.05 | -18.33% | 101,322 |
| Apr 7, 2026 | 2.41 | 2.51 | 2.27 | 2.51 | 2.51 | 5.02% | 47,677 |
| Apr 6, 2026 | 2.33 | 2.45 | 2.26 | 2.39 | 2.39 | -2.85% | 42,171 |
| Apr 2, 2026 | 2.37 | 2.49 | 2.21 | 2.46 | 2.46 | -2.38% | 40,891 |
| Apr 1, 2026 | 2.56 | 2.64 | 2.05 | 2.52 | 2.52 | -7.35% | 132,550 |
| Mar 31, 2026 | 2.50 | 2.83 | 2.41 | 2.72 | 2.72 | 8.80% | 70,442 |
| Mar 30, 2026 | 2.48 | 2.65 | 2.11 | 2.50 | 2.50 | 1.63% | 93,517 |
| Mar 27, 2026 | 3.14 | 3.31 | 2.30 | 2.46 | 2.46 | -26.57% | 198,618 |
| Mar 26, 2026 | 3.80 | 4.50 | 3.22 | 3.35 | 3.35 | -7.71% | 505,637 |
| Mar 25, 2026 | 3.82 | 3.85 | 3.10 | 3.63 | 3.63 | -18.06% | 562,851 |
| Mar 24, 2026 | 4.58 | 4.58 | 4.08 | 4.43 | 4.43 | -3.70% | 27,358 |
| Mar 23, 2026 | 4.19 | 4.97 | 4.19 | 4.60 | 4.60 | 10.84% | 40,712 |
| Mar 20, 2026 | 4.30 | 4.36 | 4.11 | 4.15 | 4.15 | -5.90% | 10,839 |
| Mar 19, 2026 | 4.25 | 4.42 | 3.96 | 4.41 | 4.41 | 3.76% | 25,092 |
| Mar 18, 2026 | 3.75 | 4.25 | 3.65 | 4.25 | 4.25 | 11.84% | 56,882 |
| Mar 17, 2026 | 3.96 | 4.10 | 3.70 | 3.80 | 3.80 | -9.74% | 62,488 |
| Mar 16, 2026 | 4.87 | 4.93 | 4.16 | 4.21 | 4.21 | -12.29% | 282,126 |
| Mar 13, 2026 | 5.27 | 5.39 | 4.76 | 4.80 | 4.80 | -6.80% | 22,459 |
| Mar 12, 2026 | 6.09 | 6.18 | 5.15 | 5.15 | 5.15 | -18.51% | 47,129 |
| Mar 11, 2026 | 6.59 | 6.90 | 6.20 | 6.32 | 6.32 | -5.95% | 43,797 |
| Mar 10, 2026 | 7.02 | 7.13 | 6.44 | 6.72 | 6.72 | -4.82% | 43,472 |
| Mar 9, 2026 | 7.27 | 7.65 | 6.11 | 7.06 | 7.06 | -4.72% | 1,213,928 |
| Mar 6, 2026 | 7.75 | 7.92 | 7.05 | 7.41 | 7.41 | -8.06% | 23,686 |
| Mar 5, 2026 | 7.99 | 8.48 | 7.57 | 8.06 | 8.06 | -1.71% | 81,212 |
| Mar 4, 2026 | 8.65 | 8.83 | 7.94 | 8.20 | 8.20 | -7.87% | 25,650 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.51 | 8.90 | 8.90 | -5.42% | 25,616 |
| Mar 2, 2026 | 10.48 | 10.76 | 9.20 | 9.41 | 9.41 | -10.47% | 73,221 |
| 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 |