Founder Group Limited Ord... (FGL)
NASDAQ: FGL
· Real-Time Price · USD
1.24
0.04 (3.33%)
At close: Aug 21, 2025, 3:58 PM
1.20
-3.22%
After-hours: Aug 21, 2025, 06:34 PM EDT
FGL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 56,369 |
Aug 20, 2025 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 364,800 |
Aug 19, 2025 | 1.21 | 1.33 | 1.20 | 1.25 | 1.25 | -1.57% | 104,010 |
Aug 18, 2025 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 61,947 |
Aug 15, 2025 | 1.30 | 1.34 | 1.20 | 1.23 | 1.23 | 0.82% | 195,131 |
Aug 14, 2025 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 1.67% | 184,000 |
Aug 13, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 74,334 |
Aug 12, 2025 | 1.24 | 1.24 | 1.16 | 1.22 | 1.22 | -0.81% | 84,507 |
Aug 11, 2025 | 1.15 | 1.28 | 1.13 | 1.23 | 1.23 | 8.85% | 414,340 |
Aug 8, 2025 | 1.09 | 1.16 | 1.08 | 1.13 | 1.13 | 4.63% | 44,822 |
Aug 7, 2025 | 1.06 | 1.28 | 1.06 | 1.08 | 1.08 | -0.92% | 169,300 |
Aug 6, 2025 | 1.22 | 1.22 | 0.92 | 1.09 | 1.09 | -11.38% | 415,229 |
Aug 5, 2025 | 1.27 | 1.36 | 1.22 | 1.23 | 1.23 | -8.89% | 300,309 |
Aug 4, 2025 | 1.15 | 1.40 | 1.15 | 1.35 | 1.35 | 10.66% | 689,400 |
Aug 1, 2025 | 1.18 | 1.32 | 1.11 | 1.22 | 1.22 | 6.09% | 497,433 |
Jul 31, 2025 | 1.17 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 144,379 |
Jul 30, 2025 | 1.15 | 1.27 | 1.11 | 1.21 | 1.21 | 5.22% | 305,617 |
Jul 29, 2025 | 1.01 | 1.24 | 1.01 | 1.15 | 1.15 | 13.86% | 496,200 |
Jul 28, 2025 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | -2.88% | 143,900 |
Jul 25, 2025 | 0.98 | 1.08 | 0.98 | 1.04 | 1.04 | 5.05% | 293,518 |