Date	Open	High	Low	Close	Volume	Change (%)
Feb 24, 2026	9.860	16.69	9.860	11.60	1,895,969	+2.96(+34.26%)
Feb 23, 2026	10.36	10.50	8.410	8.640	77,776	-1.63(-15.87%)
Feb 20, 2026	11.44	12.10	10.10	10.27	85,155	-1.33(-11.47%)
Feb 19, 2026	12.16	12.89	11.28	11.60	83,928	-0.77(-6.22%)
Feb 18, 2026	12.95	14.90	11.61	12.37	115,806	-0.90(-6.78%)
Feb 17, 2026	15.03	15.24	11.54	13.27	231,695	-4.73(-26.28%)
Feb 13, 2026	12.51	31.63	12.51	18.00	1,481,829	+5.93(+49.13%)
Feb 12, 2026	12.45	13.44	10.00	12.07	108,720	-0.38(-3.05%)
Feb 11, 2026	11.06	14.88	9.050	12.45	210,864	-2.99(-19.37%)
Feb 10, 2026	10.25	17.29	8.581	15.44	849,034	+15.34(+15495.96%)
Feb 09, 2026	0.0940	0.1040	0.0810	0.0990	6,770,041	+0.00(+0.81%)
Feb 06, 2026	0.0724	0.1061	0.0703	0.0982	14,365,082	-0.04(-27.47%)
Feb 05, 2026	0.1300	0.1389	0.1280	0.1354	1,010,518	-0.00(-0.37%)
Feb 04, 2026	0.1468	0.1495	0.1359	0.1359	2,293,551	-0.02(-10.12%)
Feb 03, 2026	0.1361	0.1662	0.1330	0.1512	7,563,516	+0.02(+11.18%)
Feb 02, 2026	0.1368	0.1424	0.1360	0.1360	810,056	-0.00(-3.55%)
Jan 30, 2026	0.1590	0.1590	0.1380	0.1410	1,273,046	-0.01(-7.24%)
Jan 29, 2026	0.1500	0.1723	0.1411	0.1520	4,042,388	+0.00(+1.33%)
Jan 28, 2026	0.1500	0.1600	0.1485	0.1500	527,193	-0.00(-2.72%)
Jan 27, 2026	0.1500	0.1649	0.1477	0.1542	1,044,359	+0.01(+4.47%)
Jan 26, 2026	0.1546	0.1549	0.1430	0.1476	887,213	-0.01(-7.40%)
Jan 23, 2026	0.1495	0.1594	0.1420	0.1594	2,476,651	+0.02(+12.41%)
Jan 22, 2026	0.1466	0.1538	0.1407	0.1418	1,801,660	-0.00(-1.46%)
Jan 21, 2026	0.1360	0.1659	0.1300	0.1439	8,695,520	+0.00(+3.38%)
Jan 20, 2026	0.1310	0.1480	0.1310	0.1392	539,846	-0.00(-1.42%)
Jan 16, 2026	0.1500	0.1500	0.1401	0.1412	589,330	-0.00(-2.55%)
Jan 15, 2026	0.1348	0.1525	0.1348	0.1449	1,077,110	+0.00(+0.56%)
Jan 14, 2026	0.1498	0.1498	0.1370	0.1441	1,688,321	-0.02(-9.99%)
Jan 13, 2026	0.1621	0.1715	0.1580	0.1601	1,518,267	-0.01(-8.09%)
Jan 12, 2026	0.1600	0.1742	0.1600	0.1742	1,347,388	+0.01(+8.20%)
Jan 09, 2026	0.1634	0.1678	0.1598	0.1610	1,365,283	-0.01(-4.05%)
Jan 08, 2026	0.1638	0.1700	0.1550	0.1678	1,679,785	-0.00(-0.53%)
Jan 07, 2026	0.1616	0.1703	0.1616	0.1687	2,174,936	-0.00(-2.20%)
Jan 06, 2026	0.1690	0.1751	0.1527	0.1725	47,030,360	+0.00(+0.47%)
Jan 05, 2026	0.1700	0.1857	0.1709	0.1717	1,175,980	+0.01(+5.14%)
Jan 02, 2026	0.1620	0.1800	0.1570	0.1633	1,354,830	+0.00(+0.80%)
Dec 31, 2025	0.1625	0.1649	0.1539	0.1620	1,623,743	+0.01(+5.40%)
Dec 30, 2025	0.1651	0.1710	0.1495	0.1537	1,582,086	-0.02(-10.85%)
Dec 29, 2025	0.1700	0.1733	0.1625	0.1724	2,535,757	-0.01(-3.15%)
Dec 26, 2025	0.1640	0.1792	0.1568	0.1780	2,091,927	+0.02(+12.44%)
Dec 24, 2025	0.1555	0.1637	0.1430	0.1583	2,363,296	-0.02(-10.87%)
Dec 23, 2025	0.2000	0.2000	0.1701	0.1776	9,557,339	-0.01(-4.62%)
Dec 22, 2025	0.1785	0.2334	0.1781	0.1862	3,404,682	+0.01(+5.08%)
Dec 19, 2025	0.2345	0.2370	0.1282	0.1772	3,749,232	-0.08(-32.24%)
Dec 18, 2025	0.2592	0.2855	0.2592	0.2615	722,430	-0.01(-3.08%)
Dec 17, 2025	0.3145	0.3186	0.2602	0.2698	1,403,972	-0.05(-14.89%)
Dec 16, 2025	0.3100	0.3200	0.3060	0.3170	451,989	+0.02(+6.66%)
Dec 15, 2025	0.3400	0.3447	0.2901	0.2972	1,246,273	-0.03(-8.55%)
Dec 12, 2025	0.3515	0.3570	0.3250	0.3250	670,453	-0.02(-5.11%)
Dec 11, 2025	0.3400	0.3595	0.3400	0.3425	639,681	-0.00(-0.35%)
Dec 10, 2025	0.3490	0.3597	0.3401	0.3437	750,885	-0.02(-4.53%)
Dec 09, 2025	0.3492	0.3650	0.3411	0.3600	549,665	+0.02(+5.51%)
Dec 08, 2025	0.3538	0.3645	0.3412	0.3412	879,314	-0.02(-6.52%)
Dec 05, 2025	0.3798	0.3833	0.3650	0.3650	834,447	-0.01(-2.80%)
Dec 04, 2025	0.3631	0.3800	0.3556	0.3755	691,224	+0.01(+3.02%)
Dec 03, 2025	0.3600	0.3795	0.3547	0.3645	790,332	-0.01(-1.51%)
Dec 02, 2025	0.3700	0.3884	0.3581	0.3701	1,164,998	-0.01(-1.83%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices