Dark

FGL
Founder Group Limited Class A
stock NASDAQ

At Close

Jul 17, 2026 3:59:31 PM EDT

1.02USD+12.088%(+0.11)276,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:15:30 AM EDT

0.9300USD+2.198%(+0.0200)400

After-hours

Jul 17, 2026 4:54:30 PM EDT

0.9800USD-3.922%(-0.0400)885

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.9300	1.0774	0.800000	1.0200	+8.522%	280,931	0.000%
2026-07-16	1.2150	1.2800	0.889599	0.9399	-25.405%	222,273	+8.522%
2026-07-15	1.1900	1.6974	1.165000	1.2600	+3.279%	1,365,910	-19.048%
2026-07-14	1.3000	1.3018	1.120000	1.2200	-5.426%	53,987	-16.393%
2026-07-13	1.3400	1.3400	1.250000	1.2900	-4.444%	24,334	-20.930%
2026-07-10	1.3700	1.4200	1.339900	1.3500	-3.571%	30,244	-24.444%
2026-07-09	1.4000	1.4000	1.340000	1.4000	-2.098%	50,055	-27.143%
2026-07-08	1.4000	1.4700	1.395000	1.4300	+1.418%	27,854	-28.671%
2026-07-07	1.4400	1.4400	1.340000	1.4100	-1.399%	20,017	-27.660%
2026-07-06	1.4600	1.4600	1.400000	1.4300	-2.055%	28,301	-28.671%
2026-07-02	1.4750	1.5000	1.450000	1.4600	-2.013%	28,976	-30.137%
2026-07-01	1.4100	1.5499	1.410000	1.4900	+6.429%	30,083	-31.544%
2026-06-30	1.4100	1.4400	1.370000	1.4000	-0.709%	24,573	-27.143%
2026-06-29	1.3700	1.4200	1.357400	1.4100	+2.920%	40,656	-27.660%
2026-06-26	1.4200	1.4200	1.330000	1.3700	-4.196%	27,398	-25.547%
2026-06-25	1.4200	1.5000	1.330000	1.4300	0.000%	628,821	-28.671%
2026-06-24	1.6442	1.6500	1.410000	1.4300	-14.371%	92,990	-28.671%
2026-06-23	1.6400	1.6800	1.620000	1.6700	-1.765%	83,275	-38.922%
2026-06-22	1.7500	1.7500	1.660000	1.7000	-3.409%	58,592	-40.000%
2026-06-18	1.6200	1.7999	1.570000	1.7600	+2.326%	519,889	-42.045%
2026-06-17	1.7500	1.7967	1.720000	1.7200	-4.444%	534,517	-40.698%
2026-06-16	1.8100	1.8399	1.710000	1.8000	-3.226%	75,678	-43.333%
2026-06-15	1.7600	1.9265	1.750400	1.8600	+5.682%	126,796	-45.161%
2026-06-12	1.7500	1.8300	1.728900	1.7600	-7.368%	159,849	-42.045%
2026-06-11	1.6700	1.9600	1.630000	1.9000	+2.703%	11,781,366	-46.316%
2026-06-10	1.8400	1.9200	1.700000	1.8500	+4.520%	306,454	-44.865%
2026-06-09	1.7200	1.8809	1.720000	1.7700	+2.312%	135,428	-42.373%
2026-06-08	1.7400	1.7500	1.560100	1.7300	-2.260%	101,382	-41.040%
2026-06-05	1.8500	1.9000	1.740000	1.7700	-7.330%	78,873	-42.373%
2026-06-04	1.7700	2.0000	1.730000	1.9100	-1.546%	100,386	-46.597%
2026-06-03	2.0600	2.0700	1.930000	1.9400	-6.280%	284,840	-47.423%
2026-06-02	2.0600	2.1400	1.930400	2.0700	+2.985%	190,108	-50.725%
2026-06-01	1.9700	2.4200	1.920000	2.0100	+0.500%	594,264	-49.254%
2026-05-29	1.9100	2.2700	1.850000	2.0000	-4.762%	942,993	-49.000%
2026-05-28	2.2900	2.3900	1.900000	2.1000	-20.455%	1,406,868	-51.429%
2026-05-27	2.7900	3.1800	2.510000	2.6400	+40.426%	35,629,027	-61.364%
2026-05-26	1.8300	1.9150	1.780000	1.8800	+2.732%	5,725,271	-45.745%
2026-05-22	1.8650	1.8750	1.830000	1.8300	+1.105%	14,276	-44.262%
2026-05-21	1.8600	1.9000	1.810000	1.8100	-2.162%	24,432	-43.646%
2026-05-20	1.8000	1.8500	1.760000	1.8500	+2.210%	19,403	-44.865%
2026-05-19	1.9200	1.9200	1.800000	1.8100	-2.162%	17,272	-43.646%
2026-05-18	1.9700	1.9700	1.800000	1.8500	-4.145%	49,683	-44.865%
2026-05-15	2.1400	2.1400	1.900000	1.9300	-6.763%	38,230	-47.150%
2026-05-14	2.0100	2.3900	2.010000	2.0700	-0.481%	72,654	-50.725%
2026-05-13	1.9950	2.1900	1.860000	2.0800	+8.052%	97,186	-50.962%
2026-05-12	2.0800	2.0800	1.610000	1.9250	-18.776%	77,645	-47.013%
2026-05-11	1.9600	2.4000	1.850000	2.3700	+18.500%	225,965	-56.962%
2026-05-08	1.7950	2.0400	1.790000	2.0000	+5.820%	20,237	-49.000%
2026-05-07	1.9200	1.9550	1.780000	1.8900	-5.500%	44,010	-46.032%
2026-05-06	2.0400	2.1200	1.732200	2.0000	-2.676%	83,478	-49.000%
2026-05-05	2.2700	2.2700	1.980000	2.0550	-14.375%	58,537	-50.365%
2026-05-04	2.0200	2.6200	1.950000	2.4000	+17.647%	319,384	-57.500%
2026-05-01	1.8500	2.0400	1.840000	2.0400	+9.091%	82,909	-50.000%
2026-04-30	1.8200	1.8700	1.750100	1.8700	+2.747%	19,188	-45.455%
2026-04-29	1.7600	1.8680	1.660000	1.8200	+6.433%	26,186	-43.956%
2026-04-28	1.8100	1.8100	1.600000	1.7100	-2.841%	49,576	-40.351%
2026-04-27	1.8700	1.8700	1.720000	1.7600	-4.348%	24,789	-42.045%
2026-04-24	1.8100	1.8450	1.750000	1.8400	+1.657%	15,584	-44.565%
2026-04-23	1.8300	1.8450	1.770000	1.8100	-3.209%	28,200	-43.646%
2026-04-22	1.8500	1.8850	1.800000	1.8700	+1.630%	29,984	-45.455%
2026-04-21	1.9100	1.9200	1.810000	1.8400	-1.075%	33,100	-44.565%
2026-04-20	1.9200	1.9200	1.805000	1.8600	-2.618%	35,916	-45.161%
2026-04-17	2.0200	2.0400	1.800000	1.9100	-5.446%	79,759	-46.597%
2026-04-16	2.0100	2.0499	1.800100	2.0200	-1.463%	74,502	-49.505%
2026-04-15	1.6800	2.2400	1.627900	2.0500	+19.883%	441,818	-50.244%
2026-04-14	1.5600	1.7400	1.480000	1.7100	+6.875%	177,766	-40.351%
2026-04-13	1.6800	1.6893	1.440000	1.6000	-14.894%	235,460	-36.250%
2026-04-10	2.0600	2.6600	1.540000	1.8800	-2.083%	1,493,425	-45.745%
2026-04-09	1.9500	1.9500	1.825000	1.9200	-6.341%	504,138	-46.875%
2026-04-08	2.4300	2.4300	2.000000	2.0500	-18.327%	101,323	-50.244%
2026-04-07	2.4100	2.5100	2.270000	2.5100	+5.021%	47,677	-59.363%
2026-04-06	2.3300	2.4500	2.260000	2.3900	-2.846%	42,171	-57.322%
2026-04-02	2.3700	2.4858	2.210000	2.4600	-2.381%	40,891	-58.537%
2026-04-01	2.5600	2.6350	2.050000	2.5200	-7.353%	132,550	-59.524%
2026-03-31	2.5000	2.8300	2.410000	2.7200	+8.800%	70,442	-62.500%
2026-03-30	2.4800	2.6499	2.111400	2.5000	+1.626%	93,517	-59.200%
2026-03-27	3.1400	3.3100	2.300000	2.4600	-26.567%	198,618	-58.537%
2026-03-26	3.8000	4.5000	3.220000	3.3500	-7.713%	505,637	-69.552%
2026-03-25	3.8200	3.8500	3.100000	3.6300	-18.059%	562,851	-71.901%
2026-03-24	4.5800	4.5800	4.080000	4.4300	-3.696%	27,358	-76.975%
2026-03-23	4.1872	4.9700	4.187200	4.6000	+10.843%	40,713	-77.826%
2026-03-20	4.3000	4.3550	4.113700	4.1500	-5.896%	10,839	-75.422%
2026-03-19	4.2500	4.4200	3.960000	4.4100	+3.765%	25,093	-76.871%
2026-03-18	3.7500	4.2544	3.645000	4.2500	+11.842%	56,883	-76.000%
2026-03-17	3.9600	4.1000	3.700000	3.8000	-9.739%	62,489	-73.158%
2026-03-16	4.8700	4.9300	4.161100	4.2100	-12.292%	282,127	-75.772%
2026-03-13	5.2700	5.3900	4.760000	4.8000	-6.796%	22,459	-78.750%
2026-03-12	6.0900	6.1800	5.150000	5.1500	-18.513%	47,130	-80.194%
2026-03-11	6.5900	6.9000	6.200000	6.3200	-5.952%	43,798	-83.861%
2026-03-10	7.0200	7.1255	6.440000	6.7200	-4.816%	43,473	-84.821%
2026-03-09	7.2700	7.6500	6.110000	7.0600	-4.723%	1,213,929	-85.552%
2026-03-06	7.7500	7.9230	7.050000	7.4100	-8.065%	23,686	-86.235%
2026-03-05	7.9900	8.4800	7.570000	8.0600	-1.707%	81,213	-87.345%
2026-03-04	8.6500	8.8300	7.940000	8.2000	-7.865%	25,650	-87.561%
2026-03-03	9.0000	9.2500	8.510000	8.9000	-5.420%	25,616	-88.539%
2026-03-02	10.4800	10.7600	9.200000	9.4100	-10.466%	73,221	-89.160%
2026-02-27	10.6500	11.1036	10.400000	10.5100	-2.865%	20,252	-90.295%
2026-02-26	11.5000	11.9000	10.507300	10.8200	-11.673%	53,360	-90.573%
2026-02-25	11.5100	12.5000	10.580000	12.2500	+5.603%	256,161	-91.673%
2026-02-24	9.8600	16.6900	9.860000	11.6000	+34.259%	1,904,533	-91.207%
2026-02-23	10.3600	10.4999	8.410000	8.6400	-15.871%	80,695	-88.194%
2026-02-20	11.4400	12.1000	10.100000	10.2700	-11.466%	85,155	-90.068%
2026-02-19	12.1600	12.8900	11.275000	11.6000	-6.225%	84,933	-91.207%
2026-02-18	12.9500	14.9000	11.610000	12.3700	-6.782%	116,761	-91.754%
2026-02-17	15.0300	15.2374	11.540000	13.2700	-26.278%	233,298	-92.313%
2026-02-13	12.5100	31.6300	12.510000	18.0000	+49.130%	1,481,829	-94.333%
2026-02-12	12.4500	13.4400	10.000100	12.0700	-3.052%	109,737	-91.549%
2026-02-11	11.0600	14.8762	9.050000	12.4500	-19.365%	212,862	-91.807%
2026-02-10	10.2500	17.2900	8.581300	15.4400	+55.960%	861,684	-93.394%
2026-02-09	9.4000	10.4000	8.100000	9.9000	+0.815%	72,653	-89.697%
2026-02-06	7.2400	10.6100	7.030000	9.8200	-27.474%	143,650	-89.613%
2026-02-05	13.0000	13.8900	12.800000	13.5400	-0.368%	10,448	-92.467%
2026-02-04	14.6800	14.9500	13.590000	13.5900	-10.119%	23,380	-92.494%
2026-02-03	13.6100	16.6200	13.300000	15.1200	+11.176%	76,695	-93.254%
2026-02-02	13.6800	14.2400	13.600000	13.6000	-3.546%	8,165	-92.500%
2026-01-30	15.9000	15.9000	13.800000	14.1000	-7.237%	12,730	-92.766%
2026-01-29	15.0000	17.2300	14.110000	15.2000	+1.333%	40,969	-93.289%
2026-01-28	15.2800	16.0000	14.850000	15.0000	-2.724%	5,790	-93.200%
2026-01-27	15.0000	16.4900	14.770000	15.4200	+4.472%	10,446	-93.385%
2026-01-26	15.4600	15.4900	14.300000	14.7600	-7.403%	8,937	-93.089%
2026-01-23	14.9500	15.9400	14.200000	15.9400	+12.412%	24,767	-93.601%
2026-01-22	14.6600	15.3800	14.070000	14.1800	-1.459%	18,100	-92.807%
2026-01-21	13.6000	16.5900	13.000000	14.3900	+3.376%	89,346	-92.912%
2026-01-20	13.1000	14.8000	13.100000	13.9200	-1.416%	5,447	-92.672%
2026-01-16	15.0000	15.0000	14.010000	14.1200	-2.553%	5,893	-92.776%
2026-01-15	13.4800	15.2500	13.480000	14.4900	+0.555%	10,904	-92.961%
2026-01-14	14.9800	14.9800	13.700000	14.4100	-9.994%	17,183	-92.922%
2026-01-13	16.2100	17.1500	15.800000	16.0100	-8.094%	17,986	-93.629%
2026-01-12	16.0000	17.4200	16.000000	17.4200	+8.199%	13,523	-94.145%
2026-01-09	16.3400	16.7800	15.980000	16.1000	-4.052%	13,653	-93.665%
2026-01-08	16.3800	17.0000	15.500000	16.7800	-0.533%	16,848	-93.921%
2026-01-07	16.1600	17.0300	16.160000	16.8700	-2.203%	23,085	-93.954%
2026-01-06	16.9000	17.5100	15.270000	17.2500	+0.466%	471,063	-94.087%
2026-01-05	17.1400	18.5700	17.090000	17.1700	+5.144%	11,911	-94.059%
2026-01-02	16.2000	18.0000	15.700000	16.3300	+0.802%	13,548	-93.754%
2025-12-31	16.2500	16.4900	15.390000	16.2000	+5.400%	16,237	-93.704%
2025-12-30	16.5100	17.1000	14.950000	15.3700	-10.847%	16,047	-93.364%
2025-12-29	17.3300	17.3300	16.250000	17.2400	-3.146%	25,552	-94.084%
2025-12-26	16.4000	17.9200	15.680000	17.8000	+12.445%	20,919	-94.270%
2025-12-24	15.5500	16.3700	14.300000	15.8300	-10.867%	23,633	-93.557%
2025-12-23	20.0000	20.0000	17.010000	17.7600	-4.619%	101,023	-94.257%
2025-12-22	17.8500	23.3400	17.810000	18.6200	+5.079%	34,197	-94.522%
2025-12-19	23.4500	23.7000	12.820000	17.7200	-32.237%	37,492	-94.244%
2025-12-18	25.9200	28.5500	25.920000	26.1500	-3.076%	7,512	-96.099%
2025-12-17	31.4500	31.8600	26.020000	26.9800	-14.890%	14,283	-96.219%
2025-12-16	30.6000	32.0000	30.600000	31.7000	+6.662%	4,750	-96.782%
2025-12-15	34.4700	34.4700	29.010000	29.7200	-8.554%	12,670	-96.568%
2025-12-12	35.1500	35.7000	32.500000	32.5000	-5.109%	6,705	-96.862%
2025-12-11	34.0000	35.9500	34.000000	34.2500	-0.349%	6,428	-97.022%
2025-12-10	34.9000	35.9700	34.010000	34.3700	-4.528%	7,641	-97.032%
2025-12-09	34.9200	36.5000	34.110000	36.0000	+5.510%	5,581	-97.167%
2025-12-08	35.3800	36.4500	34.120000	34.1200	-6.521%	8,942	-97.011%
2025-12-05	37.9800	38.3300	36.500000	36.5000	-2.796%	8,344	-97.205%
2025-12-04	36.3100	38.0000	35.560000	37.5500	+3.018%	7,065	-97.284%
2025-12-03	36.0000	37.9500	35.470000	36.4500	-1.513%	7,997	-97.202%
2025-12-02	37.3000	38.8400	35.810000	37.0100	-1.830%	12,206	-97.244%
2025-12-01	40.0000	42.2000	37.000000	37.7000	-8.317%	14,367	-97.294%
2025-11-28	39.6100	42.4300	39.610000	41.1200	+5.086%	8,265	-97.519%
2025-11-26	44.0200	45.9900	38.000000	39.1300	-10.703%	29,738	-97.393%
2025-11-25	46.0000	46.0000	41.070000	43.8200	-8.384%	31,339	-97.672%
2025-11-24	40.3000	48.8900	35.000000	47.8300	+19.426%	81,071	-97.867%
2025-11-21	36.0000	43.4400	34.130000	40.0500	+11.965%	59,057	-97.453%
2025-11-20	40.9100	42.9900	35.140000	35.7700	-0.279%	108,899	-97.148%
2025-11-19	33.0000	38.0100	33.000000	35.8700	+9.829%	50,438	-97.156%
2025-11-18	32.0000	33.9700	31.960000	32.6600	+0.431%	14,249	-96.877%
2025-11-17	33.4700	36.3400	32.300000	32.5200	-3.358%	27,005	-96.863%
2025-11-14	32.0000	35.3900	31.980000	33.6500	+0.448%	20,323	-96.969%
2025-11-13	34.7900	36.4900	33.060000	33.5000	-8.967%	23,581	-96.955%
2025-11-12	37.0300	41.0000	35.100000	36.8000	-2.877%	32,078	-97.228%
2025-11-11	41.1600	43.2100	35.000000	37.8900	-14.949%	51,163	-97.308%
2025-11-10	42.6000	45.8000	41.630000	44.5500	+0.952%	25,883	-97.710%
2025-11-07	49.2400	49.4300	40.050000	44.1300	-12.821%	40,905	-97.689%
2025-11-06	49.4500	51.8400	42.520000	50.6200	-2.822%	95,093	-97.985%
2025-11-05	48.4900	55.3000	45.000000	52.0900	+0.852%	196,609	-98.042%
2025-11-04	46.4500	56.4000	41.190000	51.6500	+26.935%	938,174	-98.025%
2025-11-03	31.8900	50.2000	31.890000	40.6900	+22.708%	778,315	-97.493%
2025-10-31	34.7100	35.5600	31.000000	33.1600	-8.951%	61,621	-96.924%
2025-10-30	37.3700	41.4900	36.010000	36.4200	-10.141%	160,122	-97.199%
2025-10-29	64.7400	70.7100	40.500000	40.5300	-9.933%	1,799,830	-97.483%
2025-10-28	39.6000	58.8800	37.000000	45.0000	+27.805%	2,044,023	-97.733%
2025-10-27	33.4200	39.0000	33.260000	35.2100	+4.948%	54,633	-97.103%
2025-10-24	33.0400	35.3200	32.200000	33.5500	+1.605%	11,999	-96.960%
2025-10-23	31.5400	34.0600	31.460000	33.0200	+4.759%	12,171	-96.911%
2025-10-22	29.9200	33.0300	28.500000	31.5200	-0.568%	22,000	-96.764%
2025-10-21	32.7200	34.4400	31.630000	31.7000	-9.429%	17,910	-96.782%
2025-10-20	33.5000	35.4700	33.500000	35.0000	+3.796%	16,365	-97.086%
2025-10-17	33.9100	35.0000	30.390000	33.7200	-4.096%	20,362	-96.975%
2025-10-16	35.3000	36.4800	35.000000	35.1600	-2.469%	27,898	-97.099%
2025-10-15	35.8000	38.0000	35.000000	36.0500	-8.012%	26,501	-97.171%
2025-10-14	36.5000	40.5000	35.000000	39.1900	-4.275%	54,328	-97.397%
2025-10-13	42.6100	44.7100	38.300000	40.9400	+18.358%	929,612	-97.509%
2025-10-10	38.4000	40.2900	32.110000	34.5900	-12.519%	25,390	-97.051%
2025-10-09	41.7100	42.9900	38.000000	39.5400	-5.452%	24,689	-97.420%
2025-10-08	43.2000	43.8100	41.160000	41.8200	-7.682%	24,987	-97.561%
2025-10-07	44.0000	47.0000	43.030000	45.3000	-1.842%	31,260	-97.748%
2025-10-06	43.0000	47.0000	41.550000	46.1500	+5.365%	43,155	-97.790%
2025-10-03	44.3700	47.8900	43.210000	43.8000	-7.066%	39,035	-97.671%
2025-10-02	42.9900	49.6000	41.220000	47.1300	+12.563%	57,252	-97.836%
2025-10-01	45.0300	46.9700	40.510000	41.8700	-10.630%	39,557	-97.564%
2025-09-30	51.8000	53.0000	46.000000	46.8500	+1.848%	102,468	-97.823%
2025-09-29	60.0000	60.0000	43.710000	46.0000	-23.333%	50,151	-97.783%
2025-09-26	79.0000	80.0000	55.500000	60.0000	-35.498%	320,967	-98.300%
2025-09-25	104.0000	106.0000	90.000000	93.0200	-13.870%	5,895	-98.903%
2025-09-24	135.0000	136.0000	103.000000	108.0000	-20.588%	16,176	-99.056%
2025-09-23	123.0000	140.0000	123.000000	136.0000	+7.087%	3,046	-99.250%
2025-09-22	115.0000	128.0000	112.000000	127.0000	+12.389%	2,839	-99.197%
2025-09-19	114.0000	115.0000	112.000000	113.0000	-0.877%	461	-99.097%
2025-09-18	113.0000	116.0000	111.980000	114.0000	+1.786%	870	-99.105%
2025-09-17	116.0000	119.0000	105.000000	112.0000	-4.274%	2,814	-99.089%
2025-09-16	119.0000	119.5000	117.000000	117.0000	-1.681%	857	-99.128%
2025-09-15	117.0000	120.0000	116.000000	119.0000	+2.586%	706	-99.143%
2025-09-12	116.0000	117.5000	115.000000	116.0000	0.000%	342	-99.121%
2025-09-11	119.0000	119.0000	114.000000	116.0000	-2.521%	396	-99.121%
2025-09-10	117.0000	123.0000	113.000000	119.0000	0.000%	3,140	-99.143%
2025-09-09	115.0000	130.0000	113.000000	119.0000	0.000%	4,112	-99.143%
2025-09-08	120.0000	124.0000	111.000000	119.0000	-0.858%	860	-99.143%
2025-09-05	125.0000	126.8000	119.000000	120.0300	-3.202%	795	-99.150%
2025-09-04	116.5000	134.0000	115.000000	124.0000	+2.479%	2,768	-99.177%
2025-09-03	122.0000	134.9900	117.610000	121.0000	0.000%	4,099	-99.157%
2025-09-02	114.0000	125.0000	110.000000	121.0000	+0.833%	968	-99.157%
2025-08-29	121.0000	129.0000	116.100000	120.0000	-4.762%	1,061	-99.150%
2025-08-28	127.0000	128.0000	120.000000	126.0000	-4.545%	1,287	-99.190%
2025-08-27	130.0000	143.0000	125.000000	132.0000	+4.762%	6,302	-99.227%
2025-08-26	127.0000	129.9900	124.000000	126.0000	-2.326%	238	-99.190%
2025-08-25	125.0000	135.0000	124.000000	129.0000	-0.769%	1,007	-99.209%
2025-08-22	121.0000	131.7000	119.000000	130.0000	+4.847%	1,826	-99.215%
2025-08-21	120.0000	125.0000	119.000000	123.9900	+3.325%	571	-99.177%
2025-08-20	125.0000	130.0000	116.000000	120.0000	-4.000%	3,648	-99.150%
2025-08-19	121.0000	132.9900	120.080000	125.0000	-1.575%	1,040	-99.184%
2025-08-18	119.0000	130.0000	118.000000	127.0000	+3.252%	619	-99.197%
2025-08-15	130.0000	134.0000	120.020000	123.0000	+0.820%	1,951	-99.171%
2025-08-14	115.0000	127.0000	115.000000	122.0000	+1.913%	1,840	-99.164%
2025-08-13	124.0000	124.0000	115.000000	119.7100	-1.780%	743	-99.148%
2025-08-12	124.0000	124.0000	116.010000	121.8800	-0.506%	845	-99.163%
2025-08-11	115.0000	127.9900	113.000000	122.5000	+8.532%	4,143	-99.167%
2025-08-08	108.8900	116.3000	108.050000	112.8700	+4.509%	448	-99.096%
2025-08-07	106.0000	127.9900	106.000000	108.0000	-0.917%	1,693	-99.056%
2025-08-06	122.0000	122.0000	92.000000	109.0000	-11.382%	4,152	-99.064%
2025-08-05	127.0000	135.9900	122.000000	123.0000	-8.889%	3,003	-99.171%
2025-08-04	115.0000	140.0000	115.000000	135.0000	+10.656%	6,894	-99.244%
2025-08-01	118.0000	132.0000	110.740000	122.0000	+6.087%	4,974	-99.164%
2025-07-31	117.0000	122.0000	114.000000	115.0000	-4.959%	1,444	-99.113%
2025-07-30	115.0000	127.0000	111.000000	121.0000	+5.373%	3,056	-99.157%
2025-07-29	101.0000	123.5000	101.000000	114.8300	+13.693%	4,962	-99.112%
2025-07-28	104.0000	107.0000	97.120000	101.0000	-2.885%	1,439	-98.990%
2025-07-25	97.7100	108.0000	97.570000	104.0000	+5.051%	2,935	-99.019%
2025-07-24	94.1200	102.0000	94.000000	99.0000	+3.125%	2,079	-98.970%
2025-07-23	92.3700	101.9600	91.300000	96.0000	-2.290%	2,156	-98.938%
2025-07-22	92.6500	106.0000	85.500000	98.2500	+2.858%	8,475	-98.962%
2025-07-21	97.0000	97.9000	95.400000	95.5200	-4.480%	977	-98.932%
2025-07-18	100.0000	100.5000	96.010000	100.0000	+0.402%	1,366	-98.980%
2025-07-17	94.0800	102.0000	93.000000	99.6000	+2.829%	2,373	-98.976%
2025-07-16	91.2600	101.9800	90.000000	96.8600	+6.148%	4,870	-98.947%
2025-07-15	97.0000	103.9900	90.000000	91.2500	-6.073%	5,041	-98.882%
2025-07-14	92.0000	98.0000	90.000000	97.1500	+10.073%	3,117	-98.950%
2025-07-11	94.8900	102.9700	88.000000	88.2600	-10.812%	2,689	-98.844%
2025-07-10	90.0000	103.0000	89.990000	98.9600	+10.830%	6,459	-98.969%
2025-07-09	86.0000	92.0000	86.000000	89.2900	+5.345%	2,697	-98.858%
2025-07-08	80.0000	92.0000	79.000000	84.7600	+4.694%	11,516	-98.797%
2025-07-07	80.0000	83.8600	76.340000	80.9600	-1.268%	1,478	-98.740%
2025-07-03	75.5000	82.0000	74.000000	82.0000	+9.333%	1,270	-98.756%
2025-07-02	74.2300	76.9800	72.170000	75.0000	-0.662%	347	-98.640%
2025-07-01	72.2000	79.9000	72.200000	75.5000	+0.667%	941	-98.649%
2025-06-30	75.7000	77.0000	72.000000	75.0000	+1.351%	1,033	-98.640%
2025-06-27	75.4300	75.4300	71.100000	74.0000	+2.055%	683	-98.622%
2025-06-26	72.0500	75.0000	70.000000	72.5100	+0.638%	876	-98.593%
2025-06-25	70.9900	75.6800	69.050000	72.0500	+1.222%	1,162	-98.584%
2025-06-24	67.0400	72.3700	67.040000	71.1800	+0.807%	1,347	-98.567%
2025-06-23	73.0000	77.0000	68.610000	70.6100	-4.193%	1,888	-98.555%
2025-06-20	77.0000	79.0000	66.000000	73.7000	-4.273%	3,454	-98.616%
2025-06-18	77.6200	85.0000	76.800000	76.9900	-7.241%	5,201	-98.675%
2025-06-17	91.9200	94.7300	72.050000	83.0000	-8.791%	218,671	-98.771%
2025-06-16	97.0000	99.9800	89.110000	91.0000	-6.186%	825	-98.879%
2025-06-13	102.0000	103.0000	96.000000	97.0000	-3.960%	444	-98.948%
2025-06-12	102.0000	104.5000	95.590000	101.0000	-1.942%	330	-98.990%
2025-06-11	108.0000	108.0000	103.000000	103.0000	-1.905%	352	-99.010%
2025-06-10	101.0000	109.0000	101.000000	105.0000	+2.439%	804	-99.029%
2025-06-09	101.0000	111.0000	98.500000	102.5000	+0.490%	2,124	-99.005%
2025-06-06	102.0000	103.0000	90.230000	102.0000	+6.084%	486	-99.000%
2025-06-05	102.5000	109.9500	96.000000	96.1500	-5.735%	864	-98.939%
2025-06-04	108.0000	108.0000	97.000000	102.0000	-1.923%	428	-99.000%
2025-06-03	104.1000	105.8900	102.000000	104.0000	-2.804%	173	-99.019%
2025-06-02	108.3200	112.7900	104.000000	107.0000	-0.926%	454	-99.047%
2025-05-30	107.0200	108.0000	107.000000	108.0000	-2.703%	103	-99.056%
2025-05-29	108.0600	112.0000	108.000000	111.0000	-1.770%	210	-99.081%
2025-05-28	105.0000	113.0000	104.000000	113.0000	+4.630%	403	-99.097%
2025-05-27	106.0000	110.0000	104.000000	108.0000	+1.887%	301	-99.056%
2025-05-23	110.0000	113.1500	101.000000	106.0000	-3.636%	741	-99.038%
2025-05-22	90.0000	120.0000	90.000000	110.0000	+13.766%	4,127	-99.073%
2025-05-21	123.0000	124.2800	70.000000	96.6900	-22.337%	1,189	-98.945%
2025-05-20	125.0000	125.0000	123.070000	124.5000	-0.408%	224	-99.181%
2025-05-19	126.0000	129.0000	123.000000	125.0100	+0.008%	243	-99.184%
2025-05-16	130.0000	130.0000	120.200000	125.0000	-1.575%	378	-99.184%
2025-05-15	128.0000	129.0000	126.000000	127.0000	-0.781%	183	-99.197%
2025-05-14	130.0000	130.0100	126.000000	128.0000	-1.538%	170	-99.203%
2025-05-13	129.0000	131.0000	129.000000	130.0000	-0.763%	118	-99.215%
2025-05-12	128.0000	131.1900	124.000000	131.0000	+5.645%	278	-99.221%
2025-05-09	122.0100	128.0000	120.000000	124.0000	-2.669%	322	-99.177%
2025-05-08	131.0000	131.0000	126.000000	127.4000	-1.546%	361	-99.199%
2025-05-07	129.0100	134.0000	129.000000	129.4000	+0.310%	226	-99.212%
2025-05-06	134.0000	134.0000	129.000000	129.0000	-1.527%	146	-99.209%
2025-05-05	135.0000	135.0000	127.000000	131.0000	-2.239%	365	-99.221%
2025-05-02	131.2000	144.0000	131.000000	134.0000	+0.450%	292	-99.239%
2025-05-01	137.0000	139.0000	131.000000	133.4000	-2.628%	278	-99.235%
2025-04-30	141.0000	141.0000	130.500000	137.0000	-3.180%	299	-99.255%
2025-04-29	139.0000	144.0000	138.000000	141.5000	+1.434%	263	-99.279%
2025-04-28	140.0000	146.0000	136.000000	139.5000	-0.641%	242	-99.269%
2025-04-25	142.0000	146.0000	140.000000	140.4000	-2.500%	340	-99.274%
2025-04-24	150.0000	151.0000	143.000000	144.0000	-5.263%	248	-99.292%
2025-04-23	153.0000	153.0000	141.500000	152.0000	+4.110%	477	-99.329%
2025-04-22	146.0000	150.0000	145.000000	146.0000	0.000%	352	-99.301%
2025-04-21	151.0000	154.0000	145.000000	146.0000	-3.311%	340	-99.301%
2025-04-17	140.0000	154.0000	140.000000	151.0000	+4.138%	692	-99.325%
2025-04-16	146.0000	149.0000	138.000000	145.0000	+3.571%	675	-99.297%
2025-04-15	136.0000	148.0000	133.000000	140.0000	+0.719%	527	-99.271%
2025-04-14	132.5000	142.0000	129.100000	139.0000	+6.107%	1,084	-99.266%
2025-04-11	124.0000	134.0000	124.000000	131.0000	+3.968%	512	-99.221%
2025-04-10	129.0000	131.0000	122.020000	126.0000	-3.077%	694	-99.190%
2025-04-09	123.0000	140.0000	116.000000	130.0000	+5.691%	4,406	-99.215%
2025-04-08	129.0000	133.0000	121.000000	123.0000	-4.651%	925	-99.171%
2025-04-07	131.0000	136.0000	127.000000	129.0000	-3.008%	618	-99.209%
2025-04-04	131.0400	138.0000	131.000000	133.0000	-1.481%	352	-99.233%
2025-04-03	131.0000	145.0000	130.000000	135.0000	-2.174%	479	-99.244%
2025-04-02	133.1000	145.0000	133.000000	138.0000	+0.730%	488	-99.261%
2025-04-01	135.0000	139.0000	130.000000	137.0000	+2.239%	342	-99.255%
2025-03-31	134.0000	139.0000	133.000000	134.0000	-3.597%	218	-99.239%
2025-03-28	133.0000	139.0000	133.000000	139.0000	+3.731%	529	-99.266%
2025-03-27	134.0000	137.0100	132.000000	134.0000	0.000%	414	-99.239%
2025-03-26	133.0000	138.0000	130.200000	134.0000	+0.752%	350	-99.239%
2025-03-25	132.0000	140.0000	131.000000	133.0000	+1.527%	684	-99.233%
2025-03-24	133.0000	138.0000	123.000000	131.0000	-2.963%	735	-99.221%
2025-03-21	139.0000	144.2800	131.000000	135.0000	-2.174%	477	-99.244%
2025-03-20	146.9600	155.0000	136.000000	138.0000	-7.383%	1,447	-99.261%
2025-03-19	127.0000	154.9400	125.000000	149.0000	+18.254%	2,317	-99.315%
2025-03-18	130.0000	131.0000	125.000000	126.0000	-5.759%	262	-99.190%
2025-03-17	130.0000	135.0000	128.000000	133.7000	+3.643%	560	-99.237%
2025-03-14	132.7400	132.7400	121.010000	129.0000	-2.273%	1,042	-99.209%
2025-03-13	132.0000	142.0000	130.000000	132.0000	-4.348%	914	-99.227%
2025-03-12	137.0000	142.0000	133.710000	138.0000	-1.429%	418	-99.261%
2025-03-11	135.0000	140.4900	135.000000	140.0000	+2.190%	330	-99.271%
2025-03-10	139.0000	144.0000	135.000000	137.0000	-3.521%	415	-99.255%
2025-03-07	148.0000	148.5000	138.000000	142.0000	-4.054%	642	-99.282%
2025-03-06	145.0000	152.0000	138.000000	148.0000	+2.778%	808	-99.311%
2025-03-05	136.0000	147.0000	135.000000	144.0000	+4.348%	360	-99.292%
2025-03-04	136.0000	142.0000	126.010000	138.0000	-1.429%	862	-99.261%
2025-03-03	139.0000	147.0000	138.000000	140.0000	0.000%	614	-99.271%
2025-02-28	142.0000	146.5300	136.000000	140.0000	-2.098%	746	-99.271%
2025-02-27	145.1300	149.0000	142.000000	143.0000	-1.379%	549	-99.287%
2025-02-26	142.0000	146.7700	140.000000	145.0000	-0.685%	376	-99.297%
2025-02-25	145.0000	150.7600	139.000000	146.0000	+0.690%	1,239	-99.301%
2025-02-24	150.0000	150.5000	140.000000	145.0000	-3.333%	1,330	-99.297%
2025-02-21	157.0000	157.0000	148.000000	150.0000	-3.846%	1,230	-99.320%
2025-02-20	153.0000	157.0000	150.000000	156.0000	+1.961%	657	-99.346%
2025-02-19	153.0000	157.0000	150.000000	153.0000	+0.658%	652	-99.333%
2025-02-18	155.0000	158.0000	150.000000	152.0000	-3.797%	1,017	-99.329%
2025-02-14	150.0000	162.0000	150.000000	158.0000	+3.947%	977	-99.354%
2025-02-13	149.0000	156.0000	146.000000	152.0000	+2.013%	1,424	-99.329%
2025-02-12	152.0000	156.0000	148.000000	149.0000	-1.325%	1,065	-99.315%
2025-02-11	153.0000	158.0000	148.000000	151.0000	-1.307%	796	-99.325%
2025-02-10	145.0000	159.0000	141.000000	153.0000	-3.774%	5,210	-99.333%
2025-02-07	163.0000	169.0000	156.500000	159.0000	-3.636%	979	-99.358%
2025-02-06	164.0000	168.0000	159.000000	165.0000	+3.774%	1,835	-99.382%
2025-02-05	158.0000	168.0000	154.000000	159.0000	-1.242%	1,047	-99.358%
2025-02-04	156.0000	169.0000	156.000000	161.0000	-0.617%	844	-99.366%
2025-02-03	165.0000	169.0000	159.000000	162.0000	-1.818%	635	-99.370%
2025-01-31	167.0000	174.0000	164.000000	165.0000	-4.624%	985	-99.382%
2025-01-30	166.0000	177.0000	158.000000	173.0000	+4.848%	2,363	-99.410%
2025-01-29	162.0000	170.0000	157.590000	165.0000	+0.610%	672	-99.382%
2025-01-28	164.0000	168.0000	143.740000	164.0000	+3.797%	2,008	-99.378%
2025-01-27	169.0000	169.0000	154.000000	158.0000	-7.602%	1,666	-99.354%

.dark-mode .VxnVW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VxnVW6{ color: #333333; background-color: white; border: 2px solid #333333; }FGLFounder Group Limited Class Astock NASDAQ

FGL
Founder Group Limited Class A
stock NASDAQ