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

Founder Group Limited - Class A Ordinary Shares (FGL)

0.0982
-0.0372 (-27.47%)
NASDAQ · Last Trade: Feb 8th, 12:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/30/20260.160.160.140.141,273,0460.14
1/29/20260.150.170.140.154,042,3880.15
1/28/20260.150.160.150.15531,1840.15
1/27/20260.150.160.150.151,044,3590.15
1/26/20260.150.150.140.15887,2130.15
1/23/20260.150.160.140.162,476,6510.16
1/22/20260.150.150.140.141,801,6600.14
1/21/20260.140.170.130.148,695,5200.14
1/20/20260.130.150.130.14539,8460.14
1/16/20260.150.150.140.14589,3300.14
1/15/20260.130.150.130.141,077,1100.14
1/14/20260.150.150.140.141,688,3210.14
1/13/20260.160.170.160.161,518,2670.16
1/12/20260.160.170.160.171,346,5880.17
1/09/20260.160.170.160.161,365,2830.16
1/08/20260.160.170.150.171,679,7850.17
1/07/20260.160.170.160.172,122,6540.17
1/06/20260.170.180.150.1747,030,3600.17
1/05/20260.170.190.170.171,175,9800.17
1/02/20260.160.180.160.161,354,8300.16
12/31/20250.160.160.150.161,623,7430.16
12/30/20250.170.170.150.151,582,0860.15
12/29/20250.170.170.160.172,535,7570.17
12/26/20250.160.180.160.182,091,9270.18
12/24/20250.160.160.140.162,363,2960.16
12/23/20250.200.200.170.189,557,3390.18
12/22/20250.180.230.180.193,404,6820.19
12/19/20250.230.240.130.183,749,2320.18
12/18/20250.260.290.260.26701,6870.26
12/17/20250.310.320.260.271,403,9720.27
12/16/20250.310.320.310.32451,9890.32
12/15/20250.340.340.290.301,246,2730.30
12/12/20250.350.360.330.33670,4530.33
12/11/20250.340.360.340.34639,6810.34
12/10/20250.350.360.340.34750,8850.34
12/09/20250.350.360.340.36549,6650.36
12/08/20250.350.360.340.34881,5220.34
12/05/20250.380.380.360.36834,4470.36
12/04/20250.360.380.360.38691,2240.38
12/03/20250.360.380.350.36790,3320.36
12/02/20250.370.390.360.371,164,9980.37
12/01/20250.400.420.370.381,419,8680.38
11/28/20250.400.420.400.41826,4770.41
11/26/20250.440.460.380.392,973,8480.39
11/25/20250.460.460.410.443,094,1320.44
11/24/20250.400.490.350.488,053,7500.48
11/21/20250.360.430.340.405,905,7420.40
11/20/20250.410.430.350.3610,592,2710.36
11/19/20250.330.380.330.364,054,4060.36
11/18/20250.320.340.320.33907,7860.33
11/17/20250.330.360.320.332,662,1560.33
11/14/20250.320.350.320.342,032,2550.34
11/13/20250.350.360.330.342,330,7660.34
11/12/20250.370.410.350.373,163,0530.37
11/11/20250.410.430.350.385,092,2730.38
11/10/20250.430.460.420.452,537,4760.45