About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3316 -0.0326 (-8.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.3471 0.3556 0.3100 0.3316 6,101,033 -0.03(-8.95%)
Oct 30, 2025 0.3737 0.4149 0.3601 0.3642 15,869,855 -0.04(-10.14%)
Oct 29, 2025 0.6474 0.7071 0.4050 0.4053 179,634,400 -0.04(-9.93%)
Oct 28, 2025 0.3960 0.5888 0.3700 0.4500 201,592,256 +0.10(+27.80%)
Oct 27, 2025 0.3342 0.3900 0.3326 0.3521 5,157,317 +0.02(+4.95%)
Oct 24, 2025 0.3304 0.3532 0.3220 0.3355 1,199,876 +0.01(+1.61%)
Oct 23, 2025 0.3154 0.3406 0.3146 0.3302 1,198,908 +0.02(+4.76%)
Oct 22, 2025 0.2992 0.3303 0.2850 0.3152 2,198,533 -0.00(-0.57%)
Oct 21, 2025 0.3272 0.3444 0.3163 0.3170 1,785,833 -0.03(-9.43%)
Oct 20, 2025 0.3350 0.3547 0.3350 0.3500 1,632,227 +0.01(+3.80%)
Oct 17, 2025 0.3391 0.3500 0.3039 0.3372 2,036,152 -0.01(-4.10%)
Oct 16, 2025 0.3530 0.3648 0.3500 0.3516 2,759,040 -0.01(-2.47%)
Oct 15, 2025 0.3580 0.3800 0.3500 0.3605 2,614,002 -0.03(-8.01%)
Oct 14, 2025 0.3650 0.4050 0.3500 0.3919 5,414,281 -0.02(-4.27%)
Oct 13, 2025 0.4261 0.4471 0.3830 0.4094 92,890,264 +0.06(+18.36%)
Oct 10, 2025 0.3840 0.4029 0.3211 0.3459 2,539,028 -0.05(-12.52%)
Oct 09, 2025 0.4171 0.4299 0.3800 0.3954 2,459,393 -0.02(-5.45%)
Oct 08, 2025 0.4320 0.4381 0.4116 0.4182 2,478,901 -0.03(-7.68%)
Oct 07, 2025 0.4400 0.4700 0.4303 0.4530 3,110,764 -0.01(-1.84%)
Oct 06, 2025 0.4300 0.4700 0.4155 0.4615 4,293,970 +0.02(+5.37%)
Oct 03, 2025 0.4437 0.4789 0.4321 0.4380 3,903,552 -0.03(-7.07%)
Oct 02, 2025 0.4299 0.4960 0.4122 0.4713 5,685,715 +0.05(+12.56%)
Oct 01, 2025 0.4503 0.4697 0.4051 0.4187 3,918,682 -0.05(-10.63%)
Sep 30, 2025 0.5180 0.5300 0.4600 0.4685 10,170,312 +0.01(+1.85%)
Sep 29, 2025 0.6000 0.6000 0.4371 0.4600 4,953,380 -0.14(-23.33%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.