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 )

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