Founder Group Ltd. (FGL)
3.90
-0.18
(-4.41%)
USD |
NASDAQ |
Sep 18, 09:40
Founder Group Price : 3.90 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 4.41 | 4.494 | 4.00 | 4.08 | 78157.00 |
| Sep 16, 2026 | 4.52 | 4.73 | 4.09 | 4.35 | 416522.0 |
| Sep 15, 2026 | 4.89 | 5.07 | 4.205 | 4.47 | 101436.0 |
| Sep 14, 2026 | 5.33 | 5.79 | 4.85 | 4.985 | 215521.0 |
| Sep 11, 2026 | 4.45 | 8.23 | 4.17 | 5.45 | 2.120M |
| Sep 10, 2026 | 5.89 | 5.97 | 5.00 | 5.10 | 244739.0 |
| Sep 09, 2026 | 8.70 | 8.88 | 5.91 | 6.79 | 3.024M |
| Sep 08, 2026 | 9.16 | 9.16 | 7.00 | 7.57 | 382240.0 |
| Sep 04, 2026 | 12.90 | 12.90 | 9.00 | 9.30 | 101041.0 |
| Sep 03, 2026 | 15.55 | 15.85 | 12.21 | 13.05 | 56698.00 |
| Sep 02, 2026 | 18.68 | 18.68 | 14.71 | 16.10 | 191126.0 |
| Sep 01, 2026 | 13.58 | 22.71 | 13.58 | 17.23 | 309442.0 |
| Aug 31, 2026 | 14.01 | 17.26 | 13.23 | 15.20 | 79734.00 |
| Aug 28, 2026 | 14.80 | 16.50 | 13.01 | 15.34 | 269804.0 |
| Aug 27, 2026 | 17.14 | 18.37 | 16.82 | 17.80 | 71951.00 |
| Aug 26, 2026 | 20.48 | 21.67 | 18.15 | 19.22 | 580921.0 |
| Aug 25, 2026 | 24.90 | 25.10 | 12.06 | 20.98 | 120102.0 |
| Aug 24, 2026 | 24.61 | 32.80 | 24.61 | 27.54 | 71282.00 |
| Aug 21, 2026 | 26.22 | 27.75 | 25.33 | 26.87 | 17425.00 |
| Aug 20, 2026 | 32.74 | 32.74 | 23.78 | 29.03 | 355168.0 |
| Aug 19, 2026 | 36.92 | 42.00 | 32.84 | 36.88 | 8832.00 |
| Aug 18, 2026 | 40.30 | 41.00 | 36.29 | 38.22 | 7741.00 |
| Aug 17, 2026 | 39.02 | 42.00 | 36.00 | 41.44 | 13408.00 |
| Aug 14, 2026 | 39.98 | 44.54 | 37.56 | 40.04 | 26925.00 |
| Aug 13, 2026 | 48.00 | 53.79 | 45.57 | 49.63 | 86324.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| MYR Group, Inc. | 279.08 |
| China Conch Venture Holdings Ltd. | 1.02 |
| Green Stream Holdings, Inc. | 0.0000 |
| NewHydrogen, Inc. | 0.0156 |
| Sunrun, Inc. | 8.68 |
Price Related Metrics
| Market Cap | 1.288M |