Founder Group Limited - Class A Ordinary Shares (FGL)

4.1500
-0.2600 (-5.90%)
NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/10/20267.027.136.446.7243,1186.72
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
2/26/202611.5011.9010.5110.8250,71610.82
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
2/09/20260.090.100.080.106,770,0419.90
2/06/20260.070.110.070.1014,365,0829.82
2/05/20260.130.140.130.141,010,51813.54
2/04/20260.150.150.140.142,293,55113.59
2/03/20260.140.170.130.157,563,51615.12
2/02/20260.140.140.140.14810,05613.60
1/30/20260.160.160.140.141,273,04614.10
1/29/20260.150.170.140.154,042,38815.20
1/28/20260.150.160.150.15531,18415.00
1/27/20260.150.160.150.151,044,35915.42
1/26/20260.150.150.140.15887,21314.76
1/23/20260.150.160.140.162,476,65115.94
1/22/20260.150.150.140.141,801,66014.18
1/21/20260.140.170.130.148,695,55714.39
1/20/20260.130.150.130.14539,84613.92
1/16/20260.150.150.140.14589,33014.12
1/15/20260.130.150.130.141,077,11014.49
1/14/20260.150.150.140.141,688,32114.41
1/13/20260.160.170.160.161,518,26716.01
1/12/20260.160.170.160.171,346,58817.42
1/09/20260.160.170.160.161,365,28316.10
1/08/20260.160.170.150.171,679,78516.78
1/07/20260.160.170.160.172,174,93616.87
1/06/20260.170.180.150.1747,030,36017.25
1/05/20260.170.190.170.171,175,98017.17
1/02/20260.160.180.160.161,354,83016.33
12/31/20250.160.160.150.161,623,74316.20
12/30/20250.170.170.150.151,582,08615.37
12/29/20250.170.170.160.172,535,75717.24
12/26/20250.160.180.160.182,091,92717.80
12/24/20250.160.160.140.162,363,29615.83
12/23/20250.200.200.170.189,557,33917.76
12/22/20250.180.230.180.193,404,68218.62