TipRanks
Go Ultimate55% OFF

Founder Group Ltd. (FGL) Historical Prices

FGL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.451.461.281.351.35-8.78%56,5720.17
Oct 29, 20261.411.551.401.481.48+2.07%66,5530.20
Oct 28, 20261.451.571.401.451.45-6.45%81,2480.24
Oct 27, 20261.551.811.441.551.55-13.41%155,8140.47
Oct 26, 20261.791.791.601.791.79-1.10%1,987,3286.56
Oct 23, 20262.602.791.601.811.81-36.93%8,164,88347.11
Oct 22, 20262.942.942.792.872.87-5.90%7,8230.05
Oct 21, 20262.623.082.603.053.05+23.48%34,6800.20
Oct 20, 20262.352.552.322.472.47+2.28%14,4110.08
Oct 19, 20263.063.092.362.422.42-21.08%36,2300.21
Oct 16, 20264.394.573.053.063.06-30.93%90,2120.53
Oct 15, 20264.394.684.384.434.43+0.00%7,9540.05
Oct 14, 20264.284.584.274.434.43+7.79%31,3940.18
Oct 13, 20265.155.204.004.114.11-11.99%41,7800.25
Oct 12, 20264.495.234.494.674.67-0.21%70,1240.42
Oct 09, 20264.395.104.294.684.68+7.34%105,7640.63
Oct 08, 20264.224.514.154.364.36-3.11%20,3810.12
Oct 07, 20264.404.934.174.504.50+4.90%84,9750.51
Oct 06, 20264.204.364.164.294.29+3.62%44,3190.27
Oct 05, 20264.234.324.144.144.14-5.05%17,1980.10
Oct 02, 20264.204.494.074.364.36+0.00%27,0150.17
Oct 01, 20264.124.454.064.364.36+3.32%14,2960.09
Sep 30, 20264.134.223.904.224.22+2.93%33,5990.21
Sep 29, 20264.204.304.054.104.10-2.84%28,2770.17
Sep 28, 20264.254.743.924.224.22-2.54%90,8920.56
Sep 25, 20264.326.603.904.334.33-1.81%490,5253.20
Sep 24, 20264.404.604.154.414.41-0.45%21,5000.14
Sep 23, 20264.504.624.004.434.43-4.53%67,5630.44
Sep 22, 20264.004.833.814.644.64+14.00%163,4201.09
Sep 21, 20264.334.454.014.074.07-11.52%73,1400.49
Sep 18, 20264.054.793.904.604.60+12.75%120,5910.82
Sep 17, 20264.414.494.004.084.08-6.21%74,8090.52
Sep 16, 20264.524.734.094.354.35-2.68%416,5223.01
Sep 15, 20264.895.074.204.474.47-10.33%101,4350.74
Sep 14, 20265.335.794.854.994.99-8.53%215,5201.61
Sep 11, 20264.458.234.175.455.45+6.86%2,119,50121.19
Sep 10, 20265.895.975.005.105.10-24.89%244,7392.55
Sep 09, 20268.708.885.916.796.79-10.30%3,023,57762.76
Sep 08, 20269.169.167.007.577.57-18.60%382,2408.69
Sep 07, 202612.9012.909.009.309.30+0.00%00.00
Sep 04, 202612.9012.909.009.309.30-28.74%101,0412.38
Sep 03, 202615.5515.8512.2113.0513.05-18.94%56,2601.35
Sep 02, 202618.6818.6814.7116.1016.10-6.56%191,1254.96
Sep 01, 202613.5822.7113.5817.2317.23+13.36%309,4419.20
Aug 31, 202614.0017.2013.2015.2015.20-0.91%79,7332.46
Aug 28, 202614.8416.5413.0315.3415.34-13.82%269,8039.58
Aug 27, 202617.1018.3016.8017.8017.80-7.39%71,9512.65
Aug 26, 202620.4221.6218.1219.2219.22-8.39%580,92032.17
Aug 25, 202625.0025.2012.0520.9820.98-23.82%120,1027.34
Aug 24, 202624.6432.7524.6427.5427.54+2.49%71,2823.41