Founder Group Limited - Ordinary Shares (FGL)
0.9700
-0.0400 (-3.96%)
NASDAQ · Last Trade: Jun 14th, 5:40 AM EDT
Historical Prices For Founder Group Limited - Ordinary Shares (FGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 1.02 | 1.03 | 0.96 | 0.97 | 43,242 | 0.97 |
| 6/12/2025 | 1.02 | 1.04 | 0.96 | 1.01 | 32,848 | 1.01 |
| 6/11/2025 | 1.08 | 1.08 | 1.03 | 1.03 | 35,243 | 1.03 |
| 6/10/2025 | 1.01 | 1.09 | 1.01 | 1.05 | 80,371 | 1.05 |
| 6/09/2025 | 1.01 | 1.11 | 0.98 | 1.02 | 212,391 | 1.02 |
| 6/06/2025 | 1.02 | 1.03 | 0.90 | 1.02 | 48,617 | 1.02 |
| 6/05/2025 | 1.02 | 1.10 | 0.96 | 0.96 | 86,377 | 0.96 |
| 6/04/2025 | 1.08 | 1.08 | 0.97 | 1.02 | 42,836 | 1.02 |
| 6/03/2025 | 1.04 | 1.06 | 1.02 | 1.04 | 17,334 | 1.04 |
| 6/02/2025 | 1.08 | 1.13 | 1.04 | 1.07 | 45,434 | 1.07 |
| 5/30/2025 | 1.07 | 1.08 | 1.07 | 1.08 | 10,300 | 1.08 |
| 5/29/2025 | 1.08 | 1.12 | 1.08 | 1.11 | 20,950 | 1.11 |
| 5/28/2025 | 1.05 | 1.13 | 1.04 | 1.13 | 40,326 | 1.13 |
| 5/27/2025 | 1.06 | 1.10 | 1.04 | 1.08 | 30,080 | 1.08 |
| 5/23/2025 | 1.10 | 1.13 | 1.01 | 1.06 | 74,112 | 1.06 |
| 5/22/2025 | 0.90 | 1.20 | 0.90 | 1.10 | 412,716 | 1.10 |
| 5/21/2025 | 1.23 | 1.24 | 0.70 | 0.97 | 118,791 | 0.97 |
| 5/20/2025 | 1.25 | 1.25 | 1.23 | 1.25 | 22,438 | 1.25 |
| 5/19/2025 | 1.26 | 1.29 | 1.23 | 1.25 | 24,323 | 1.25 |
| 5/16/2025 | 1.30 | 1.30 | 1.20 | 1.25 | 37,806 | 1.25 |
| 5/15/2025 | 1.28 | 1.29 | 1.26 | 1.27 | 18,288 | 1.27 |
| 5/14/2025 | 1.30 | 1.30 | 1.26 | 1.28 | 16,963 | 1.28 |
| 5/13/2025 | 1.29 | 1.31 | 1.29 | 1.30 | 10,614 | 1.30 |
| 5/12/2025 | 1.28 | 1.31 | 1.24 | 1.31 | 27,766 | 1.31 |
| 5/09/2025 | 1.22 | 1.28 | 1.20 | 1.24 | 32,185 | 1.24 |
| 5/08/2025 | 1.31 | 1.31 | 1.26 | 1.27 | 36,083 | 1.27 |
| 5/07/2025 | 1.29 | 1.34 | 1.29 | 1.29 | 22,622 | 1.29 |
| 5/06/2025 | 1.34 | 1.34 | 1.29 | 1.29 | 14,536 | 1.29 |
| 5/05/2025 | 1.35 | 1.35 | 1.27 | 1.31 | 36,478 | 1.31 |
| 5/02/2025 | 1.31 | 1.44 | 1.31 | 1.34 | 29,180 | 1.34 |
| 5/01/2025 | 1.37 | 1.39 | 1.31 | 1.33 | 27,810 | 1.33 |
| 4/30/2025 | 1.41 | 1.41 | 1.30 | 1.37 | 29,926 | 1.37 |
| 4/29/2025 | 1.39 | 1.44 | 1.38 | 1.42 | 26,269 | 1.42 |
| 4/28/2025 | 1.40 | 1.46 | 1.36 | 1.40 | 24,241 | 1.40 |
| 4/25/2025 | 1.42 | 1.46 | 1.40 | 1.40 | 34,039 | 1.40 |
| 4/24/2025 | 1.50 | 1.51 | 1.43 | 1.44 | 24,768 | 1.44 |
| 4/23/2025 | 1.53 | 1.53 | 1.42 | 1.52 | 47,690 | 1.52 |
| 4/22/2025 | 1.46 | 1.50 | 1.45 | 1.46 | 35,177 | 1.46 |
| 4/21/2025 | 1.51 | 1.54 | 1.45 | 1.46 | 34,010 | 1.46 |
| 4/17/2025 | 1.40 | 1.54 | 1.40 | 1.51 | 69,228 | 1.51 |
| 4/16/2025 | 1.46 | 1.49 | 1.38 | 1.45 | 67,542 | 1.45 |
| 4/15/2025 | 1.36 | 1.48 | 1.33 | 1.40 | 52,695 | 1.40 |
| 4/14/2025 | 1.33 | 1.42 | 1.29 | 1.39 | 108,409 | 1.39 |
| 4/11/2025 | 1.24 | 1.34 | 1.24 | 1.31 | 51,179 | 1.31 |
| 4/10/2025 | 1.29 | 1.31 | 1.22 | 1.26 | 69,440 | 1.26 |
| 4/09/2025 | 1.23 | 1.40 | 1.16 | 1.30 | 440,218 | 1.30 |
| 4/08/2025 | 1.29 | 1.33 | 1.21 | 1.23 | 92,542 | 1.23 |
| 4/07/2025 | 1.31 | 1.36 | 1.27 | 1.29 | 61,817 | 1.29 |
| 4/04/2025 | 1.31 | 1.38 | 1.31 | 1.33 | 35,216 | 1.33 |
| 4/03/2025 | 1.31 | 1.45 | 1.30 | 1.35 | 47,795 | 1.35 |
| 4/02/2025 | 1.33 | 1.45 | 1.33 | 1.38 | 48,465 | 1.38 |
| 4/01/2025 | 1.35 | 1.39 | 1.30 | 1.37 | 34,236 | 1.37 |
| 3/31/2025 | 1.34 | 1.39 | 1.33 | 1.34 | 21,803 | 1.34 |
| 3/28/2025 | 1.33 | 1.39 | 1.33 | 1.39 | 52,935 | 1.39 |
| 3/27/2025 | 1.34 | 1.37 | 1.32 | 1.34 | 41,442 | 1.34 |
| 3/26/2025 | 1.33 | 1.38 | 1.30 | 1.34 | 34,976 | 1.34 |
| 3/25/2025 | 1.32 | 1.40 | 1.31 | 1.33 | 68,215 | 1.33 |
| 3/24/2025 | 1.33 | 1.38 | 1.23 | 1.31 | 73,489 | 1.31 |
| 3/21/2025 | 1.39 | 1.44 | 1.31 | 1.35 | 47,671 | 1.35 |
| 3/20/2025 | 1.47 | 1.55 | 1.36 | 1.38 | 144,200 | 1.38 |
| 3/19/2025 | 1.27 | 1.55 | 1.25 | 1.49 | 231,156 | 1.49 |
| 3/18/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 26,228 | 1.26 |
| 3/17/2025 | 1.30 | 1.35 | 1.28 | 1.34 | 55,957 | 1.34 |
| 3/14/2025 | 1.33 | 1.33 | 1.21 | 1.29 | 104,242 | 1.29 |