Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Founder Group Limited - Ordinary Shares (NQ: FGL )

1.610 -0.010 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 1.560 1.690 1.560 1.610 84,330 -0.01(-0.62%)
Feb 03, 2025 1.650 1.690 1.590 1.620 62,871 -0.03(-1.82%)
Jan 31, 2025 1.670 1.740 1.640 1.650 98,454 -0.08(-4.62%)
Jan 30, 2025 1.660 1.770 1.580 1.730 235,267 +0.08(+4.85%)
Jan 29, 2025 1.620 1.700 1.576 1.650 65,278 +0.01(+0.61%)
Jan 28, 2025 1.640 1.680 1.437 1.640 197,864 +0.06(+3.80%)
Jan 27, 2025 1.690 1.690 1.540 1.580 166,541 -0.13(-7.60%)
Jan 24, 2025 1.730 1.778 1.700 1.710 104,347 -0.04(-2.29%)
Jan 23, 2025 1.700 1.820 1.640 1.750 298,008 +0.04(+2.34%)
Jan 22, 2025 1.750 1.930 1.670 1.710 527,179 -0.08(-4.47%)
Jan 21, 2025 1.850 1.950 1.700 1.790 142,444 -0.08(-4.28%)
Jan 17, 2025 1.860 1.969 1.807 1.870 105,059 +0.08(+4.47%)
Jan 16, 2025 1.900 1.929 1.740 1.790 257,006 -0.17(-8.67%)
Jan 15, 2025 2.080 2.190 1.910 1.960 233,759 +0.02(+1.03%)
Jan 14, 2025 2.090 2.550 1.880 1.940 1,104,245 -0.11(-5.37%)
Jan 13, 2025 1.690 2.440 1.630 2.050 2,432,415 +0.19(+10.22%)
Jan 10, 2025 1.710 2.237 1.700 1.860 983,488 +0.14(+8.14%)
Jan 08, 2025 1.700 1.800 1.660 1.720 267,119 -0.04(-2.27%)
Jan 07, 2025 1.780 1.860 1.650 1.760 630,699 -0.14(-7.37%)
Jan 06, 2025 2.150 2.480 1.800 1.900 4,411,782 +0.37(+24.18%)
Jan 03, 2025 1.510 1.630 1.440 1.530 178,371 +0.05(+3.38%)
Jan 02, 2025 1.380 1.522 1.370 1.480 168,330 +0.19(+14.73%)
Dec 31, 2024 1.290 0 -0.30(-18.87%)
Dec 30, 2024 1.680 1.770 1.550 1.590 321,959 -0.16(-9.14%)
Dec 27, 2024 1.780 1.830 1.670 1.750 156,491 -0.04(-2.23%)
Dec 26, 2024 1.890 1.950 1.650 1.790 266,655 -0.03(-1.65%)
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%)
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.