Founder Group Limited - Ordinary Shares (NQ: FGL )

1.820 -0.140 (-7.14%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.790 1.980 1.780 1.820 308,578 -0.14(-7.14%)
Dec 23, 2024 1.800 2.020 1.720 1.960 401,470 +0.25(+14.62%)
Dec 20, 2024 1.800 2.050 1.670 1.710 634,888 -0.23(-11.90%)
Dec 19, 2024 3.000 3.040 1.722 1.941 1,791,320 -0.68(-25.92%)
Dec 18, 2024 1.750 3.500 1.750 2.620 6,842,980 +0.84(+47.19%)
Dec 17, 2024 1.850 1.970 1.625 1.780 139,023 -0.07(-3.78%)
Dec 16, 2024 2.050 2.130 1.810 1.850 146,151 -0.13(-6.57%)
Dec 13, 2024 2.200 2.223 1.960 1.980 153,880 -0.16(-7.48%)
Dec 12, 2024 2.150 2.800 2.111 2.140 466,524 -0.06(-2.73%)
Dec 11, 2024 2.580 2.650 1.993 2.200 592,264 -0.07(-3.08%)
Dec 10, 2024 2.360 2.530 1.920 2.270 180,769 -0.28(-10.98%)
Dec 09, 2024 2.510 2.678 2.400 2.550 215,103 -0.18(-6.59%)
Dec 06, 2024 2.700 3.070 2.490 2.730 553,078 +0.09(+3.41%)
Dec 05, 2024 2.890 2.900 2.350 2.640 618,869 -0.42(-13.73%)
Dec 04, 2024 4.700 4.930 2.720 3.060 10,470,084 -1.02(-25.00%)
Dec 03, 2024 4.120 4.800 3.780 4.080 229,620 -0.22(-5.12%)
Dec 02, 2024 2.990 5.000 2.939 4.300 473,205 +1.50(+53.57%)
Nov 29, 2024 2.500 2.900 2.300 2.800 46,646 +0.41(+17.15%)
Nov 27, 2024 2.300 2.750 2.290 2.390 191,684 +0.16(+7.17%)
Nov 26, 2024 2.440 2.550 2.200 2.230 15,769 -0.22(-8.98%)
Nov 25, 2024 2.220 2.549 2.220 2.450 57,723 +0.25(+11.36%)
Nov 22, 2024 2.400 2.510 2.010 2.200 81,254 -0.11(-4.76%)
Nov 21, 2024 2.400 2.430 2.300 2.310 37,999 +0.03(+1.32%)
Nov 20, 2024 1.950 2.440 1.950 2.280 157,842 +0.33(+16.92%)
Nov 19, 2024 1.880 2.125 1.870 1.950 32,073 -0.01(-0.51%)
Nov 18, 2024 1.670 2.210 1.670 1.960 527,533 +0.24(+13.95%)
Nov 15, 2024 1.690 1.830 1.607 1.720 219,287 +0.03(+2.08%)
Nov 14, 2024 1.820 1.830 1.620 1.685 103,368 -0.00(-0.30%)
Nov 13, 2024 2.060 2.210 1.620 1.690 339,789 -0.56(-24.89%)
Nov 12, 2024 1.600 2.430 1.534 2.250 328,030 +0.46(+25.70%)
Nov 11, 2024 1.850 3.340 1.250 1.790 1,827,229 +0.01(+0.28%)
Nov 08, 2024 2.350 2.780 1.750 1.785 183,287 -0.49(-21.37%)
Nov 07, 2024 2.990 3.200 2.190 2.270 361,486 -0.61(-21.23%)
Nov 06, 2024 3.120 3.230 2.750 2.882 98,954 -0.12(-3.94%)
Nov 05, 2024 3.390 3.630 2.590 3.000 462,310 -0.48(-13.79%)
Nov 04, 2024 3.880 4.080 3.400 3.480 120,317 -0.52(-13.00%)
Nov 01, 2024 4.140 4.450 3.810 4.000 344,737 -0.09(-2.20%)
Oct 31, 2024 3.270 4.250 3.270 4.090 212,498 +0.35(+9.36%)
Oct 30, 2024 3.400 5.260 3.400 3.740 963,044 +0.38(+11.31%)
Oct 29, 2024 3.400 3.670 3.350 3.360 157,141 +0.01(+0.30%)
Oct 28, 2024 3.300 3.568 3.134 3.350 105,737 -0.07(-2.05%)
Oct 25, 2024 3.380 3.640 3.155 3.420 144,634 +0.09(+2.70%)
Oct 24, 2024 2.960 3.500 2.630 3.330 203,951 +0.17(+5.38%)
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 and Conditions.