Founder Group Limited (FGL)
NASDAQ: FGL · Real-Time Price · USD
1.710
-0.050 (-2.84%)
At close: Apr 28, 2026, 4:00 PM EDT
1.780
+0.070 (4.09%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Founder Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.81 | 1.81 | 1.60 | 1.72 | 1.72 | -2.27% | 49,240 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.72 | 1.76 | 1.76 | -4.35% | 23,587 |
| Apr 24, 2026 | 1.81 | 1.85 | 1.75 | 1.84 | 1.84 | 1.66% | 15,384 |
| 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 |
| 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 |