Founder Group Ltd. Class A FGL
NASDAQ · United States · Industrial Services
$4.360.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.36 | 0.00% | $4.20 | $4.49 | $4.07 | 26.90K |
| 2026-10-01 | $4.36 | +3.32% | $4.12 | $4.45 | $4.06 | 14.30K |
| 2026-09-30 | $4.22 | +2.93% | $4.13 | $4.22 | $3.90 | 30.20K |
| 2026-09-29 | $4.10 | -2.84% | $4.20 | $4.30 | $4.05 | 28.20K |
| 2026-09-28 | $4.22 | -2.54% | $4.25 | $4.74 | $3.92 | 90.40K |
| 2026-09-25 | $4.33 | -1.81% | $4.32 | $6.60 | $3.90 | 484.10K |
| 2026-09-24 | $4.41 | -0.45% | $4.40 | $4.60 | $4.15 | 20.80K |
| 2026-09-23 | $4.43 | -4.53% | $4.50 | $4.62 | $4.00 | 66.90K |
| 2026-09-22 | $4.64 | +14.00% | $4.00 | $4.83 | $3.81 | 159.20K |
| 2026-09-21 | $4.07 | -11.52% | $4.33 | $4.45 | $4.01 | 72.10K |
| 2026-09-18 | $4.60 | +12.75% | $4.05 | $4.79 | $3.90 | 116.50K |
| 2026-09-17 | $4.08 | -6.21% | $4.41 | $4.49 | $4.00 | 75.00K |
| 2026-09-16 | $4.35 | -2.68% | $4.52 | $4.73 | $4.09 | 408.30K |
| 2026-09-15 | $4.47 | -10.33% | $4.89 | $5.07 | $4.20 | 97.40K |
| 2026-09-14 | $4.99 | -8.53% | $5.33 | $5.79 | $4.85 | 211.40K |
| 2026-09-11 | $5.45 | +6.86% | $4.45 | $8.23 | $4.17 | 2.12M |
| 2026-09-10 | $5.10 | -24.89% | $5.89 | $5.97 | $5.00 | 244.70K |
| 2026-09-09 | $6.79 | -10.30% | $8.70 | $8.88 | $5.91 | 3.02M |
| 2026-09-08 | $7.57 | -18.60% | $9.16 | $9.16 | $7.00 | 382.20K |
| 2026-09-04 | $9.30 | -28.74% | $12.90 | $12.90 | $9.00 | 96.80K |
| 2026-09-03 | $13.05 | -18.94% | $15.55 | $15.85 | $12.21 | 56.40K |
| 2026-09-02 | $16.10 | -6.56% | $18.68 | $18.68 | $14.71 | 188.10K |
| 2026-09-01 | $17.23 | +13.36% | $13.58 | $22.71 | $13.58 | 306.50K |
| 2026-08-31 | $15.20 | -0.65% | $14.00 | $17.30 | $13.20 | 79.73K |
| 2026-08-28 | $15.30 | -14.04% | $14.80 | $16.50 | $13.00 | 269.80K |
| 2026-08-27 | $17.80 | -7.29% | $17.10 | $18.40 | $16.80 | 71.95K |
| 2026-08-26 | $19.20 | -8.57% | $20.50 | $21.70 | $18.20 | 580.92K |
| 2026-08-25 | $21.00 | -23.64% | $24.90 | $25.10 | $12.10 | 120.10K |
| 2026-08-24 | $27.50 | +2.23% | $24.60 | $32.80 | $24.60 | 71.28K |
| 2026-08-21 | $26.90 | -7.24% | $26.20 | $27.80 | $25.30 | 17.43K |
| 2026-08-20 | $29.00 | -21.41% | $32.70 | $32.70 | $23.80 | 355.17K |
| 2026-08-19 | $36.90 | -3.40% | $36.90 | $42.00 | $32.80 | 8.83K |
| 2026-08-18 | $38.20 | -7.73% | $40.30 | $41.00 | $36.30 | 7.74K |
| 2026-08-17 | $41.40 | +3.50% | $39.00 | $42.00 | $36.00 | 13.41K |
| 2026-08-14 | $40.00 | -19.35% | $40.00 | $44.50 | $37.60 | 26.93K |
| 2026-08-13 | $49.60 | -36.73% | $48.00 | $53.80 | $45.60 | 86.32K |
| 2026-08-12 | $78.40 | +3.29% | $76.70 | $84.00 | $76.00 | 110.61K |
| 2026-08-11 | $75.90 | -4.53% | $75.80 | $76.20 | $73.60 | 1.37K |
| 2026-08-10 | $79.50 | -6.36% | $74.30 | $80.00 | $73.30 | 7.85K |
| 2026-08-07 | $84.90 | -2.97% | $84.80 | $88.90 | $81.10 | 3.85K |
| 2026-08-06 | $87.50 | +5.04% | $84.10 | $89.00 | $81.00 | 2.13K |
| 2026-08-05 | $83.30 | -3.25% | $86.00 | $88.80 | $80.00 | 91.05K |
| 2026-08-04 | $86.10 | -2.16% | $85.40 | $89.00 | $83.50 | 1.44K |
| 2026-08-03 | $88.00 | -11.02% | $96.00 | $102.00 | $83.30 | 2.53K |
| 2026-07-31 | $98.90 | +4.00% | $100.00 | $131.00 | $91.00 | 10.97K |
| 2026-07-30 | $95.10 | +1.60% | $94.00 | $99.00 | $94.00 | 253 |
| 2026-07-29 | $93.60 | -7.33% | $100.00 | $101.00 | $92.40 | 782 |
| 2026-07-28 | $101.00 | -2.88% | $100.00 | $107.50 | $100.00 | 2.72K |
| 2026-07-27 | $104.00 | 0.00% | $104.00 | $114.00 | $101.00 | 990 |
| 2026-07-24 | $104.00 | +6.34% | $99.00 | $105.00 | $96.50 | 553 |
| 2026-07-23 | $97.80 | -9.44% | $105.00 | $106.00 | $94.00 | 678 |
| 2026-07-22 | $108.00 | +4.85% | $104.00 | $109.00 | $100.00 | 500 |
| 2026-07-21 | $103.00 | +1.98% | $100.60 | $109.00 | $96.80 | 230 |
| 2026-07-20 | $101.00 | -0.98% | $100.00 | $108.00 | $97.00 | 1.29K |
| 2026-07-17 | $102.00 | +8.51% | $93.00 | $107.70 | $80.00 | 2.81K |
| 2026-07-16 | $94.00 | -25.40% | $121.50 | $128.00 | $89.00 | 2.22K |
| 2026-07-15 | $126.00 | +3.28% | $119.00 | $169.70 | $116.50 | 13.66K |
| 2026-07-14 | $122.00 | -5.43% | $130.00 | $130.20 | $112.00 | 541 |
| 2026-07-13 | $129.00 | -4.44% | $134.00 | $134.00 | $125.00 | 243 |
| 2026-07-10 | $135.00 | -3.57% | $137.00 | $142.00 | $134.00 | 302 |
| 2026-07-09 | $140.00 | -2.10% | $140.00 | $140.00 | $134.00 | 501 |
| 2026-07-08 | $143.00 | +1.42% | $140.00 | $147.00 | $139.50 | 276 |
| 2026-07-07 | $141.00 | -1.40% | $144.00 | $144.00 | $134.00 | 200 |
| 2026-07-06 | $143.00 | -2.05% | $146.00 | $146.00 | $140.00 | 283 |
| 2026-07-02 | $146.00 | -2.01% | $147.50 | $150.00 | $145.00 | 290 |
| 2026-07-01 | $149.00 | +6.43% | $141.00 | $155.00 | $141.00 | 301 |
| 2026-06-30 | $140.00 | -0.71% | $141.00 | $144.00 | $137.00 | 246 |
| 2026-06-29 | $141.00 | +2.92% | $137.00 | $142.00 | $135.70 | 407 |
| 2026-06-26 | $137.00 | -4.20% | $142.00 | $142.00 | $133.00 | 274 |
| 2026-06-25 | $143.00 | 0.00% | $142.00 | $150.00 | $133.00 | 6.24K |
| 2026-06-24 | $143.00 | -14.37% | $164.40 | $165.00 | $141.00 | 926 |
| 2026-06-23 | $167.00 | -1.76% | $164.00 | $168.00 | $162.00 | 833 |
| 2026-06-22 | $170.00 | -3.41% | $175.00 | $175.00 | $166.00 | 586 |
| 2026-06-18 | $176.00 | +2.33% | $162.00 | $180.00 | $157.00 | 5.20K |
| 2026-06-17 | $172.00 | -4.44% | $175.00 | $179.70 | $172.00 | 5.35K |
| 2026-06-16 | $180.00 | -3.23% | $181.00 | $184.00 | $171.00 | 757 |
| 2026-06-15 | $186.00 | +5.68% | $176.00 | $192.70 | $175.00 | 1.25K |
| 2026-06-12 | $176.00 | -7.37% | $175.00 | $183.00 | $172.90 | 1.58K |
| 2026-06-11 | $190.00 | +2.70% | $167.00 | $196.00 | $163.00 | 117.81K |
| 2026-06-10 | $185.00 | +4.52% | $184.00 | $192.00 | $170.00 | 3.07K |
| 2026-06-09 | $177.00 | +2.31% | $172.00 | $188.10 | $172.00 | 1.35K |
| 2026-06-08 | $173.00 | -2.26% | $174.00 | $175.00 | $156.00 | 1.01K |
| 2026-06-05 | $177.00 | -7.33% | $185.00 | $190.00 | $174.00 | 789 |
| 2026-06-04 | $191.00 | -1.55% | $177.00 | $200.00 | $173.00 | 1.00K |
| 2026-06-03 | $194.00 | -6.28% | $206.00 | $207.00 | $193.00 | 2.85K |
| 2026-06-02 | $207.00 | +2.99% | $206.00 | $214.00 | $193.00 | 1.90K |
| 2026-06-01 | $201.00 | +0.50% | $197.00 | $242.00 | $192.00 | 5.94K |
| 2026-05-29 | $200.00 | -4.76% | $191.00 | $227.00 | $185.00 | 9.43K |
| 2026-05-28 | $210.00 | -20.45% | $229.00 | $239.00 | $190.00 | 14.07K |
| 2026-05-27 | $264.00 | +40.43% | $279.00 | $318.00 | $251.00 | 356.29K |