Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Founder Group Limited - Class A Ordinary Shares (FGL)

1.7600
+0.0400 (2.33%)
NASDAQ· Last Trade: Jun 21st, 5:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.621.801.571.76519,8891.76
6/17/20261.751.801.721.72523,6281.72
6/16/20261.811.841.711.8075,3781.80
6/15/20261.761.931.751.86126,5361.86
6/12/20261.751.831.731.76159,8491.76
6/11/20261.671.961.631.9011,776,3791.90
6/10/20261.841.921.701.85304,2111.85
6/09/20261.721.881.721.77133,3371.77
6/08/20261.741.751.561.73100,2641.73
6/05/20261.881.901.741.7778,8731.77
6/04/20261.772.001.731.9199,8631.91
6/03/20262.062.071.931.94281,4801.94
6/02/20262.062.141.932.07188,7312.07
6/01/20261.972.421.922.01592,9022.01
5/29/20261.912.271.852.00942,9932.00
5/28/20262.292.391.902.101,391,8372.10
5/27/20262.793.182.512.6435,602,6492.64
5/26/20261.831.921.781.885,330,5831.88
5/22/20261.871.881.831.8314,2761.83
5/21/20261.861.901.811.8124,4581.81
5/20/20261.801.851.761.8519,4031.85
5/19/20261.921.921.801.8117,1621.81
5/18/20261.971.971.801.8549,6331.85
5/15/20262.142.141.921.9338,2301.93
5/14/20262.012.392.012.0772,6342.07
5/13/20262.002.191.862.0896,4262.08
5/12/20262.082.081.611.9377,4351.93
5/11/20261.962.401.852.37223,8102.37
5/08/20261.792.041.792.0020,2372.00
5/07/20261.921.961.781.8944,0101.89
5/06/20262.042.121.732.0083,4482.00
5/05/20262.272.271.982.0658,0872.06
5/04/20262.022.621.952.40318,7622.40
5/01/20261.852.041.842.0482,9092.04
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