FGL - Founder Group Ltd.
7.41
-0.650 -8.772%
Share volume: 16,223
Last Updated: 03-06-2026
Construction/Construction – Special Contractors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.06
-0.65
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.75 | $7.75 | $7.92 | $7.92 | $7.05 | $7.05 | $7.41 | $7.41 | 16,223 | $16,223.00 |
| 03-05-2026 | $7.99 | $7.99 | $8.48 | $8.48 | $7.57 | $7.57 | $8.06 | $8.06 | 81,212 | $81,212.00 |
| 03-04-2026 | $8.65 | $8.65 | $8.83 | $8.83 | $7.94 | $7.94 | $8.20 | $8.20 | 25,650 | $25,650.00 |
| 03-03-2026 | $9.00 | $9.00 | $9.25 | $9.25 | $8.51 | $8.51 | $8.90 | $8.90 | 25,616 | $25,616.00 |
| 03-02-2026 | $10.48 | $10.48 | $10.76 | $10.76 | $9.20 | $9.20 | $9.41 | $9.41 | 73,221 | $73,221.00 |
| 02-27-2026 | $10.65 | $10.65 | $11.10 | $11.10 | $10.40 | $10.40 | $10.51 | $10.51 | 20,251 | $20,251.00 |
| 02-26-2026 | $11.50 | $11.50 | $11.90 | $11.90 | $10.51 | $10.51 | $10.82 | $10.82 | 53,360 | $53,360.00 |
| 02-25-2026 | $11.51 | $11.51 | $12.50 | $12.50 | $10.58 | $10.58 | $12.25 | $12.25 | 256,160 | $256,160.00 |
| 02-24-2026 | $9.86 | $9.86 | $16.69 | $16.69 | $9.86 | $9.86 | $11.60 | $11.60 | 1,904,677 | $1,904,677.00 |
| 02-23-2026 | $10.36 | $10.36 | $10.50 | $10.50 | $8.41 | $8.41 | $8.64 | $8.64 | 80,694 | $80,694.00 |