Founder Group Limited - Class A Ordinary Shares (FGL)

0.8178
-0.0422 (-4.91%)
NASDAQ· Last Trade: Aug 5th, 9:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20260.850.890.840.86143,9590.86
8/03/20260.961.020.830.88252,5890.88
7/31/20261.001.310.910.991,097,1260.99
7/30/20260.940.990.940.9527,6220.95
7/29/20261.001.010.920.9478,6720.94
7/28/20261.001.071.001.01269,5891.01
7/27/20261.041.141.011.04103,9751.04
7/24/20260.991.050.961.0455,6811.04
7/23/20261.051.060.940.9867,8400.98
7/22/20261.041.091.001.0850,0251.08
7/21/20261.011.090.971.0323,0691.03
7/20/20261.001.080.971.01118,2111.01
7/17/20260.931.080.801.02280,9311.02
7/16/20261.221.280.890.94219,5680.94
7/15/20261.191.701.171.261,299,1901.26
7/14/20261.301.301.121.2254,0861.22
7/13/20261.341.341.251.2924,2941.29
7/10/20261.371.421.341.3530,2451.35
7/09/20261.401.401.341.4047,2931.40
7/08/20261.401.471.401.4327,6121.43
7/07/20261.441.441.341.4119,7101.41
7/06/20261.461.461.401.4328,2681.43
7/02/20261.481.501.451.4628,9761.46
7/01/20261.411.551.411.4930,0741.49
6/30/20261.411.441.371.4024,5691.40
6/29/20261.371.421.361.4140,4971.41
6/26/20261.421.421.331.3727,3981.37
6/25/20261.421.501.331.43628,4071.43
6/24/20261.641.651.411.4392,7321.43
6/23/20261.641.681.621.6783,0931.67
6/22/20261.751.751.661.7058,5241.70
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