Founder Group Limited - Class A Ordinary Shares (FGL)

Last Price0.3146

Change+0.0174 (5.85%)

NASDAQ · Last Trade: Dec 16th, 12:37 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	0.34	0.34	0.29	0.30	1,246,273	0.30
12/12/2025	0.35	0.36	0.33	0.33	670,453	0.33
12/11/2025	0.34	0.36	0.34	0.34	639,681	0.34
12/10/2025	0.35	0.36	0.34	0.34	750,885	0.34
12/09/2025	0.35	0.36	0.34	0.36	549,665	0.36
12/08/2025	0.35	0.36	0.34	0.34	879,314	0.34
12/05/2025	0.38	0.38	0.36	0.36	834,447	0.36
12/04/2025	0.36	0.38	0.36	0.38	691,224	0.38
12/03/2025	0.36	0.38	0.35	0.36	790,332	0.36
12/02/2025	0.37	0.39	0.36	0.37	1,164,998	0.37
12/01/2025	0.40	0.42	0.37	0.38	1,419,868	0.38
11/28/2025	0.40	0.42	0.40	0.41	826,477	0.41
11/26/2025	0.44	0.46	0.38	0.39	2,973,848	0.39
11/25/2025	0.46	0.46	0.41	0.44	3,094,132	0.44
11/24/2025	0.40	0.49	0.35	0.48	8,053,750	0.48
11/21/2025	0.36	0.43	0.34	0.40	5,905,742	0.40
11/20/2025	0.41	0.43	0.35	0.36	10,592,271	0.36
11/19/2025	0.33	0.38	0.33	0.36	4,054,406	0.36
11/18/2025	0.32	0.34	0.32	0.33	907,786	0.33
11/17/2025	0.33	0.36	0.32	0.33	2,662,156	0.33
11/14/2025	0.32	0.35	0.32	0.34	2,032,255	0.34
11/13/2025	0.35	0.36	0.33	0.34	2,330,766	0.34
11/12/2025	0.37	0.41	0.35	0.37	3,163,053	0.37
11/11/2025	0.41	0.43	0.35	0.38	5,092,273	0.38
11/10/2025	0.43	0.46	0.42	0.45	2,537,476	0.45
11/07/2025	0.49	0.49	0.40	0.44	4,090,502	0.44
11/06/2025	0.49	0.52	0.43	0.51	9,384,036	0.51
11/05/2025	0.48	0.55	0.45	0.52	19,235,814	0.52
11/04/2025	0.46	0.56	0.41	0.52	92,562,063	0.52
11/03/2025	0.32	0.50	0.32	0.41	71,489,434	0.41
10/31/2025	0.35	0.36	0.31	0.33	6,162,096	0.33
10/30/2025	0.37	0.41	0.36	0.36	15,869,855	0.36
10/29/2025	0.65	0.71	0.41	0.41	179,634,396	0.41
10/28/2025	0.40	0.59	0.37	0.45	201,592,253	0.45
10/27/2025	0.33	0.39	0.33	0.35	5,162,652	0.35
10/24/2025	0.33	0.35	0.32	0.34	1,199,876	0.34
10/23/2025	0.32	0.34	0.31	0.33	1,198,908	0.33
10/22/2025	0.30	0.33	0.28	0.32	2,198,533	0.32
10/21/2025	0.33	0.34	0.32	0.32	1,785,833	0.32
10/20/2025	0.34	0.35	0.34	0.35	1,632,227	0.35
10/17/2025	0.34	0.35	0.30	0.34	2,036,152	0.34
10/16/2025	0.35	0.36	0.35	0.35	2,759,040	0.35
10/15/2025	0.36	0.38	0.35	0.36	2,614,002	0.36
10/14/2025	0.36	0.41	0.35	0.39	5,414,281	0.39
10/13/2025	0.43	0.45	0.38	0.41	92,890,263	0.41
10/10/2025	0.38	0.40	0.32	0.35	2,539,028	0.35
10/09/2025	0.42	0.43	0.38	0.40	2,459,393	0.40
10/08/2025	0.43	0.44	0.41	0.42	2,478,901	0.42
10/07/2025	0.44	0.47	0.43	0.45	3,110,764	0.45
10/06/2025	0.43	0.47	0.42	0.46	4,293,970	0.46
10/03/2025	0.44	0.48	0.43	0.44	3,903,552	0.44
10/02/2025	0.43	0.50	0.41	0.47	5,685,715	0.47
10/01/2025	0.45	0.47	0.41	0.42	3,918,682	0.42
9/30/2025	0.52	0.53	0.46	0.47	10,170,312	0.47
9/29/2025	0.60	0.60	0.44	0.46	4,953,380	0.46
9/26/2025	0.79	0.80	0.56	0.60	32,096,746	0.60
9/25/2025	1.04	1.06	0.90	0.93	586,860	0.93
9/24/2025	1.35	1.36	1.03	1.08	1,610,920	1.08
9/23/2025	1.23	1.40	1.23	1.36	304,570	1.36
9/22/2025	1.15	1.28	1.12	1.27	283,006	1.27
9/19/2025	1.14	1.15	1.12	1.13	46,115	1.13
9/18/2025	1.13	1.16	1.12	1.14	86,756	1.14
9/17/2025	1.16	1.19	1.05	1.12	280,144	1.12
9/16/2025	1.19	1.20	1.17	1.17	85,693	1.17