ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Founder Group Limited - Class A Ordinary Shares (NQ:FGL)

0.6000 -0.3302 (-35.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.7900 0.8000 0.5550 0.6000 32,096,746 -0.33(-35.50%)
Sep 25, 2025 1.040 1.060 0.9000 0.9302 586,860 -0.15(-13.87%)
Sep 24, 2025 1.350 1.360 1.030 1.080 1,610,920 -0.28(-20.59%)
Sep 23, 2025 1.230 1.400 1.230 1.360 304,570 +0.09(+7.09%)
Sep 22, 2025 1.150 1.280 1.120 1.270 283,006 +0.14(+12.39%)
Sep 19, 2025 1.140 1.150 1.120 1.130 46,115 -0.01(-0.88%)
Sep 18, 2025 1.130 1.160 1.120 1.140 86,756 +0.02(+1.79%)
Sep 17, 2025 1.160 1.190 1.050 1.120 280,144 -0.05(-4.27%)
Sep 16, 2025 1.190 1.195 1.170 1.170 85,693 -0.02(-1.68%)
Sep 15, 2025 1.170 1.200 1.160 1.190 70,576 +0.03(+2.59%)
Sep 12, 2025 1.160 1.175 1.150 1.160 34,167 +0.00(+0.00%)
Sep 11, 2025 1.190 1.190 1.140 1.160 39,133 -0.03(-2.52%)
Sep 10, 2025 1.170 1.230 1.130 1.190 313,933 +0.00(+0.00%)
Sep 09, 2025 1.150 1.300 1.130 1.190 410,944 +0.00(+0.00%)
Sep 08, 2025 1.200 1.240 1.110 1.190 86,023 -0.01(-0.86%)
Sep 05, 2025 1.250 1.268 1.190 1.200 79,466 -0.04(-3.20%)
Sep 04, 2025 1.160 1.340 1.150 1.240 276,265 +0.03(+2.48%)
Sep 03, 2025 1.220 1.350 1.176 1.210 409,827 +0.00(+0.00%)
Sep 02, 2025 1.140 1.250 1.100 1.210 96,761 +0.01(+0.83%)
Aug 29, 2025 1.210 1.290 1.161 1.200 106,075 -0.06(-4.76%)
Aug 28, 2025 1.270 1.280 1.200 1.260 127,981 -0.06(-4.55%)
Aug 27, 2025 1.300 1.430 1.250 1.320 629,026 +0.06(+4.76%)
Aug 26, 2025 1.270 1.300 1.240 1.260 23,784 -0.03(-2.33%)
Aug 25, 2025 1.250 1.350 1.240 1.290 100,689 -0.01(-0.77%)
Aug 22, 2025 1.210 1.317 1.190 1.300 182,571 +0.06(+4.85%)
Aug 21, 2025 1.200 1.250 1.190 1.240 57,135 +0.04(+3.33%)
Aug 20, 2025 1.250 1.300 1.160 1.200 364,456 -0.05(-4.00%)
Aug 19, 2025 1.210 1.330 1.201 1.250 104,010 -0.02(-1.57%)
Aug 18, 2025 1.190 1.300 1.180 1.270 61,947 +0.04(+3.25%)
Aug 15, 2025 1.300 1.340 1.200 1.230 195,131 +0.01(+0.82%)
Aug 14, 2025 1.150 1.270 1.150 1.220 183,952 +0.02(+1.91%)
Aug 13, 2025 1.240 1.240 1.150 1.197 74,284 -0.02(-1.78%)
Aug 12, 2025 1.240 1.240 1.160 1.219 84,297 -0.01(-0.51%)
Aug 11, 2025 1.150 1.280 1.130 1.225 413,963 +0.10(+8.53%)
Aug 08, 2025 1.090 1.163 1.081 1.129 44,822 +0.05(+4.51%)
Aug 07, 2025 1.060 1.280 1.060 1.080 169,279 -0.01(-0.92%)
Aug 06, 2025 1.220 1.220 0.9200 1.090 415,193 -0.14(-11.38%)
Aug 05, 2025 1.270 1.360 1.220 1.230 298,170 -0.12(-8.89%)
Aug 04, 2025 1.150 1.400 1.150 1.350 689,303 +0.13(+10.66%)
Aug 01, 2025 1.180 1.320 1.107 1.220 497,433 +0.07(+6.09%)
Jul 31, 2025 1.170 1.220 1.140 1.150 144,379 -0.06(-4.96%)
Jul 30, 2025 1.150 1.270 1.110 1.210 304,539 +0.06(+5.37%)
Jul 29, 2025 1.010 1.235 1.010 1.148 494,841 +0.14(+13.69%)
Jul 28, 2025 1.040 1.070 0.9712 1.010 143,889 -0.03(-2.88%)
Jul 25, 2025 0.9800 1.080 0.9757 1.040 293,518 +0.05(+5.05%)
Jul 24, 2025 0.9400 1.020 0.9400 0.9900 207,588 +0.03(+3.13%)
Jul 23, 2025 0.9237 1.020 0.9130 0.9600 208,473 -0.02(-2.29%)
Jul 22, 2025 0.9300 1.060 0.8550 0.9825 847,126 +0.03(+2.86%)
Jul 21, 2025 0.9700 0.9790 0.9540 0.9552 97,714 -0.04(-4.48%)
Jul 18, 2025 1.000 1.005 0.9601 1.000 136,578 +0.00(+0.40%)
Jul 17, 2025 0.9408 1.020 0.9300 0.9960 237,271 +0.03(+2.83%)
Jul 16, 2025 0.9126 1.020 0.9000 0.9686 485,508 +0.06(+6.15%)
Jul 15, 2025 0.9700 1.040 0.9000 0.9125 504,121 -0.06(-6.07%)
Jul 14, 2025 0.9200 0.9800 0.9000 0.9715 310,099 +0.09(+10.07%)
Jul 11, 2025 0.9489 1.030 0.8800 0.8826 268,924 -0.11(-10.81%)
Jul 10, 2025 0.9000 1.030 0.8999 0.9896 645,856 +0.10(+10.83%)
Jul 09, 2025 0.8600 0.9200 0.8600 0.8929 269,682 +0.05(+5.34%)
Jul 08, 2025 0.8000 0.9200 0.7900 0.8476 1,151,469 +0.04(+4.69%)
Jul 07, 2025 0.8000 0.8386 0.7634 0.8096 145,015 -0.01(-1.27%)
Jul 03, 2025 0.7500 0.8200 0.7400 0.8200 127,032 +0.07(+9.33%)
Jul 02, 2025 0.7423 0.7698 0.7217 0.7500 34,726 -0.01(-0.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.