Founder Group Limited - Class A Ordinary Shares (FGL)

1.8700
+0.0500 (2.75%)
NASDAQ · Last Trade: Apr 30th, 9:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Founder Group Limited - Class A Ordinary Shares (FGL)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20261.821.871.751.8719,1551.87
4/29/20261.761.871.661.8224,2791.82
4/28/20261.811.811.681.7149,4401.71
4/27/20261.871.871.721.7624,4441.76
4/24/20261.811.841.751.8415,5841.84
4/23/20261.831.841.771.8128,0851.81
4/22/20261.851.891.801.8729,9841.87
4/21/20261.911.921.811.8433,1001.84
4/20/20261.921.921.801.8635,5531.86
4/17/20262.022.041.801.9179,7601.91
4/16/20262.012.051.802.0273,4332.02
4/15/20261.682.241.632.05438,9462.05
4/14/20261.561.741.481.71176,5321.71
4/13/20261.681.691.441.60234,3281.60
4/10/20262.062.661.541.881,493,4291.88
4/09/20261.951.951.821.92473,9911.92
4/08/20262.432.432.002.05100,6052.05
4/07/20262.412.512.272.5147,6532.51
4/06/20262.332.452.262.3941,9182.39
4/02/20262.372.492.212.4640,8922.46
4/01/20262.562.632.052.52131,4802.52
3/31/20262.502.832.412.7270,4112.72
3/30/20262.482.652.112.5092,8542.50
3/27/20263.143.312.302.46198,6182.46
3/26/20263.804.503.223.35502,9743.35
3/25/20263.823.853.103.63554,3713.63
3/24/20264.584.584.084.4327,3474.43
3/23/20264.194.974.194.6040,4194.60
3/20/20264.304.364.114.1510,8394.15
3/19/20264.254.423.964.4124,9434.41
3/18/20263.754.253.654.2556,8694.25
3/17/20263.964.103.703.8059,6803.80
3/16/20264.874.934.164.21280,6164.21
3/13/20265.275.394.764.8022,4594.80
3/12/20266.096.185.155.1546,5495.15
3/11/20266.596.906.206.3241,2056.32
3/10/20267.027.136.446.7242,9396.72
3/09/20267.277.656.117.061,213,4497.06
3/06/20267.757.927.057.4123,6867.41
3/05/20267.998.487.578.0680,5208.06
3/04/20268.658.837.948.2025,0218.20
3/03/20269.009.258.518.9025,3918.90
3/02/202610.4810.769.209.4171,4389.41
2/27/202610.6511.1010.4010.5120,25210.51
2/26/202611.5011.9010.7010.8250,71610.82
2/25/202611.5112.5010.5812.25248,25012.25
2/24/20269.8616.699.8611.601,895,96911.60
2/23/202610.3610.508.418.6477,7768.64
2/20/202611.4412.1010.1010.2785,15510.27
2/19/202612.1612.8911.2811.6083,92811.60
2/18/202612.9514.9011.6112.37115,80612.37
2/17/202615.0315.2411.5413.27231,69513.27
2/13/202612.5118.0012.5118.001,481,82918.00
2/12/202612.4513.4410.0012.07108,72012.07
2/11/202611.0614.889.0512.45210,86412.45
2/10/202610.2517.298.5815.44849,03415.44
2/09/20260.090.100.080.106,770,0410.10
2/06/20260.070.110.070.1014,365,0820.10
2/05/20260.130.140.130.141,010,5180.14
2/04/20260.150.150.140.142,293,5510.14
2/03/20260.140.170.130.157,563,5160.15
2/02/20260.140.140.140.14810,0560.14