Dark

FGL
Founder Group Limited Class A
stock NASDAQ

Market Open

Sep 1, 2026 12:30:36 PM EDT

17.94USD+11444.402%(+17.78)223,919

14.62Bid 19.45Ask 4.83Spread

Pre-market

Sep 1, 2026 9:14:30 AM EDT

13.40USD+8522.909%(+13.24)2,678

After-hours

Aug 31, 2026 4:59:30 PM EDT

0.1428USD-8.108%(-0.0126)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	14.3400	22.330000	14.330000	17.940000	+18.026%	223,919	0.000%
2026-08-31	14.0100	17.260000	13.230000	15.200000	+9,808.735%	79,734	+18.026%
2026-08-28	0.1480	0.165000	0.130100	0.153400	-13.820%	26,980,390	+11,594.915%
2026-08-27	0.1714	0.183700	0.168200	0.178000	-7.388%	7,195,110	+9,978.652%
2026-08-26	0.2048	0.216699	0.181500	0.192200	-8.389%	58,092,056	+9,234.027%
2026-08-25	0.2490	0.251000	0.120600	0.209800	-23.820%	12,010,230	+8,451.001%
2026-08-24	0.2461	0.328000	0.246100	0.275400	+2.493%	7,128,245	+6,414.161%
2026-08-21	0.2622	0.277500	0.253300	0.268700	-7.441%	1,742,503	+6,576.591%
2026-08-20	0.3274	0.327400	0.237800	0.290300	-21.285%	35,516,807	+6,079.814%
2026-08-19	0.3692	0.420000	0.328400	0.368800	-3.506%	883,166	+4,764.425%
2026-08-18	0.4030	0.410000	0.362900	0.382200	-7.770%	774,108	+4,593.878%
2026-08-17	0.3902	0.420000	0.360000	0.414400	+3.497%	1,340,840	+4,229.151%
2026-08-14	0.3998	0.445400	0.375600	0.400400	-19.323%	2,692,499	+4,380.519%
2026-08-13	0.4800	0.537900	0.455700	0.496300	-36.656%	8,632,413	+3,514.749%
2026-08-12	0.7668	0.839900	0.760000	0.783500	+3.228%	11,060,873	+2,189.726%
2026-08-11	0.7580	0.762200	0.736000	0.759000	-4.528%	136,520	+2,263.636%
2026-08-10	0.7426	0.799800	0.733000	0.795000	-6.405%	784,456	+2,156.604%
2026-08-07	0.8481	0.889000	0.811000	0.849400	-2.926%	384,603	+2,012.079%
2026-08-06	0.8411	0.890000	0.810000	0.875000	+5.017%	212,831	+1,950.286%
2026-08-05	0.8600	0.888350	0.800000	0.833200	-3.229%	9,104,696	+2,053.145%
2026-08-04	0.8536	0.890000	0.835100	0.861000	-2.170%	143,976	+1,983.624%
2026-08-03	0.9604	1.020000	0.832700	0.880100	-11.038%	253,009	+1,938.405%
2026-07-31	1.0000	1.310000	0.910100	0.989300	+4.071%	1,097,126	+1,713.403%
2026-07-30	0.9401	0.989700	0.940000	0.950600	+1.538%	27,642	+1,787.229%
2026-07-29	1.0000	1.010000	0.923800	0.936200	-7.316%	78,749	+1,816.257%
2026-07-28	1.0000	1.075000	1.000000	1.010100	-2.875%	271,735	+1,676.062%
2026-07-27	1.0400	1.140000	1.010000	1.040000	0.000%	103,976	+1,625.000%
2026-07-24	0.9900	1.050000	0.964999	1.040000	+6.285%	55,681	+1,625.000%
2026-07-23	1.0500	1.060000	0.940000	0.978499	-9.398%	67,951	+1,733.420%
2026-07-22	1.0400	1.090000	0.999700	1.080000	+4.854%	50,216	+1,561.111%
2026-07-21	1.0063	1.090000	0.967700	1.030000	+1.980%	23,069	+1,641.748%
2026-07-20	0.9999	1.079700	0.970000	1.010000	-0.980%	128,545	+1,676.238%
2026-07-17	0.9300	1.077400	0.800000	1.020000	+8.522%	280,931	+1,658.824%
2026-07-16	1.2150	1.280000	0.889599	0.939900	-25.405%	222,273	+1,808.714%
2026-07-15	1.1900	1.697400	1.165000	1.260000	+3.279%	1,365,910	+1,323.810%
2026-07-14	1.3000	1.301800	1.120000	1.220000	-5.426%	53,987	+1,370.492%
2026-07-13	1.3400	1.340000	1.250000	1.290000	-4.444%	24,334	+1,290.698%
2026-07-10	1.3700	1.420000	1.339900	1.350000	-3.571%	30,244	+1,228.889%
2026-07-09	1.4000	1.400000	1.340000	1.400000	-2.098%	50,055	+1,181.429%
2026-07-08	1.4000	1.470000	1.395000	1.430000	+1.418%	27,854	+1,154.545%
2026-07-07	1.4400	1.440000	1.340000	1.410000	-1.399%	20,017	+1,172.340%
2026-07-06	1.4600	1.460000	1.400000	1.430000	-2.055%	28,301	+1,154.545%
2026-07-02	1.4750	1.500000	1.450000	1.460000	-2.013%	28,976	+1,128.767%
2026-07-01	1.4100	1.549900	1.410000	1.490000	+6.429%	30,083	+1,104.027%
2026-06-30	1.4100	1.440000	1.370000	1.400000	-0.709%	24,573	+1,181.429%
2026-06-29	1.3700	1.420000	1.357400	1.410000	+2.920%	40,656	+1,172.340%
2026-06-26	1.4200	1.420000	1.330000	1.370000	-4.196%	27,398	+1,209.489%
2026-06-25	1.4200	1.500000	1.330000	1.430000	0.000%	628,821	+1,154.545%
2026-06-24	1.6442	1.650000	1.410000	1.430000	-14.371%	92,990	+1,154.545%
2026-06-23	1.6400	1.680000	1.620000	1.670000	-1.765%	83,275	+974.251%
2026-06-22	1.7500	1.750000	1.660000	1.700000	-3.409%	58,592	+955.294%
2026-06-18	1.6200	1.799900	1.570000	1.760000	+2.326%	519,889	+919.318%
2026-06-17	1.7500	1.796700	1.720000	1.720000	-4.444%	534,517	+943.023%
2026-06-16	1.8100	1.839900	1.710000	1.800000	-3.226%	75,678	+896.667%
2026-06-15	1.7600	1.926500	1.750400	1.860000	+5.682%	126,796	+864.516%
2026-06-12	1.7500	1.830000	1.728900	1.760000	-7.368%	159,849	+919.318%
2026-06-11	1.6700	1.960000	1.630000	1.900000	+2.703%	11,781,366	+844.211%
2026-06-10	1.8400	1.920000	1.700000	1.850000	+4.520%	306,454	+869.730%
2026-06-09	1.7200	1.880900	1.720000	1.770000	+2.312%	135,428	+913.559%
2026-06-08	1.7400	1.750000	1.560100	1.730000	-2.260%	101,382	+936.994%
2026-06-05	1.8500	1.900000	1.740000	1.770000	-7.330%	78,873	+913.559%
2026-06-04	1.7700	2.000000	1.730000	1.910000	-1.546%	100,386	+839.267%
2026-06-03	2.0600	2.070000	1.930000	1.940000	-6.280%	284,840	+824.742%
2026-06-02	2.0600	2.140000	1.930400	2.070000	+2.985%	190,108	+766.667%
2026-06-01	1.9700	2.420000	1.920000	2.010000	+0.500%	594,264	+792.537%
2026-05-29	1.9100	2.270000	1.850000	2.000000	-4.762%	942,993	+797.000%
2026-05-28	2.2900	2.390000	1.900000	2.100000	-20.455%	1,406,868	+754.286%
2026-05-27	2.7900	3.180000	2.510000	2.640000	+40.426%	35,629,027	+579.545%
2026-05-26	1.8300	1.915000	1.780000	1.880000	+2.732%	5,725,271	+854.255%
2026-05-22	1.8650	1.875000	1.830000	1.830000	+1.105%	14,276	+880.328%
2026-05-21	1.8600	1.900000	1.810000	1.810000	-2.162%	24,432	+891.160%
2026-05-20	1.8000	1.850000	1.760000	1.850000	+2.210%	19,403	+869.730%
2026-05-19	1.9200	1.920000	1.800000	1.810000	-2.162%	17,272	+891.160%
2026-05-18	1.9700	1.970000	1.800000	1.850000	-4.145%	49,683	+869.730%
2026-05-15	2.1400	2.140000	1.900000	1.930000	-6.763%	38,230	+829.534%
2026-05-14	2.0100	2.390000	2.010000	2.070000	-0.481%	72,654	+766.667%
2026-05-13	1.9950	2.190000	1.860000	2.080000	+8.052%	97,186	+762.500%
2026-05-12	2.0800	2.080000	1.610000	1.925000	-18.776%	77,645	+831.948%
2026-05-11	1.9600	2.400000	1.850000	2.370000	+18.500%	225,965	+656.962%
2026-05-08	1.7950	2.040000	1.790000	2.000000	+5.820%	20,237	+797.000%
2026-05-07	1.9200	1.955000	1.780000	1.890000	-5.500%	44,010	+849.206%
2026-05-06	2.0400	2.120000	1.732200	2.000000	-2.676%	83,478	+797.000%
2026-05-05	2.2700	2.270000	1.980000	2.055000	-14.375%	58,537	+772.993%
2026-05-04	2.0200	2.620000	1.950000	2.400000	+17.647%	319,384	+647.500%
2026-05-01	1.8500	2.040000	1.840000	2.040000	+9.091%	82,909	+779.412%
2026-04-30	1.8200	1.870000	1.750100	1.870000	+2.747%	19,188	+859.358%
2026-04-29	1.7600	1.868000	1.660000	1.820000	+6.433%	26,186	+885.714%
2026-04-28	1.8100	1.810000	1.600000	1.710000	-2.841%	49,576	+949.123%
2026-04-27	1.8700	1.870000	1.720000	1.760000	-4.348%	24,789	+919.318%
2026-04-24	1.8100	1.845000	1.750000	1.840000	+1.657%	15,584	+875.000%
2026-04-23	1.8300	1.845000	1.770000	1.810000	-3.209%	28,200	+891.160%
2026-04-22	1.8500	1.885000	1.800000	1.870000	+1.630%	29,984	+859.358%
2026-04-21	1.9100	1.920000	1.810000	1.840000	-1.075%	33,100	+875.000%
2026-04-20	1.9200	1.920000	1.805000	1.860000	-2.618%	35,916	+864.516%
2026-04-17	2.0200	2.040000	1.800000	1.910000	-5.446%	79,759	+839.267%
2026-04-16	2.0100	2.049900	1.800100	2.020000	-1.463%	74,502	+788.119%
2026-04-15	1.6800	2.240000	1.627900	2.050000	+19.883%	441,818	+775.122%
2026-04-14	1.5600	1.740000	1.480000	1.710000	+6.875%	177,766	+949.123%
2026-04-13	1.6800	1.689300	1.440000	1.600000	-14.894%	235,460	+1,021.250%
2026-04-10	2.0600	2.660000	1.540000	1.880000	-2.083%	1,493,425	+854.255%
2026-04-09	1.9500	1.950000	1.825000	1.920000	-6.341%	504,138	+834.375%
2026-04-08	2.4300	2.430000	2.000000	2.050000	-18.327%	101,323	+775.122%
2026-04-07	2.4100	2.510000	2.270000	2.510000	+5.021%	47,677	+614.741%
2026-04-06	2.3300	2.450000	2.260000	2.390000	-2.846%	42,171	+650.628%
2026-04-02	2.3700	2.485800	2.210000	2.460000	-2.381%	40,891	+629.268%
2026-04-01	2.5600	2.635000	2.050000	2.520000	-7.353%	132,550	+611.905%
2026-03-31	2.5000	2.830000	2.410000	2.720000	+8.800%	70,442	+559.559%
2026-03-30	2.4800	2.649900	2.111400	2.500000	+1.626%	93,517	+617.600%
2026-03-27	3.1400	3.310000	2.300000	2.460000	-26.567%	198,618	+629.268%
2026-03-26	3.8000	4.500000	3.220000	3.350000	-7.713%	505,637	+435.522%
2026-03-25	3.8200	3.850000	3.100000	3.630000	-18.059%	562,851	+394.215%
2026-03-24	4.5800	4.580000	4.080000	4.430000	-3.696%	27,358	+304.966%
2026-03-23	4.1872	4.970000	4.187200	4.600000	+10.843%	40,713	+290.000%
2026-03-20	4.3000	4.355000	4.113700	4.150000	-5.896%	10,839	+332.289%
2026-03-19	4.2500	4.420000	3.960000	4.410000	+3.765%	25,093	+306.803%
2026-03-18	3.7500	4.254400	3.645000	4.250000	+11.842%	56,883	+322.118%
2026-03-17	3.9600	4.100000	3.700000	3.800000	-9.739%	62,489	+372.105%
2026-03-16	4.8700	4.930000	4.161100	4.210000	-12.292%	282,127	+326.128%
2026-03-13	5.2700	5.390000	4.760000	4.800000	-6.796%	22,459	+273.750%
2026-03-12	6.0900	6.180000	5.150000	5.150000	-18.513%	47,130	+248.350%
2026-03-11	6.5900	6.900000	6.200000	6.320000	-5.952%	43,798	+183.861%
2026-03-10	7.0200	7.125500	6.440000	6.720000	-4.816%	43,473	+166.964%
2026-03-09	7.2700	7.650000	6.110000	7.060000	-4.723%	1,213,929	+154.108%
2026-03-06	7.7500	7.923000	7.050000	7.410000	-8.065%	23,686	+142.105%
2026-03-05	7.9900	8.480000	7.570000	8.060000	-1.707%	81,213	+122.581%
2026-03-04	8.6500	8.830000	7.940000	8.200000	-7.865%	25,650	+118.780%
2026-03-03	9.0000	9.250000	8.510000	8.900000	-5.420%	25,616	+101.573%
2026-03-02	10.4800	10.760000	9.200000	9.410000	-10.466%	73,221	+90.648%
2026-02-27	10.6500	11.103600	10.400000	10.510000	-2.865%	20,252	+70.695%
2026-02-26	11.5000	11.900000	10.507300	10.820000	-11.673%	53,360	+65.804%
2026-02-25	11.5100	12.500000	10.580000	12.250000	+5.603%	256,161	+46.449%
2026-02-24	9.8600	16.690000	9.860000	11.600000	+34.259%	1,904,533	+54.655%
2026-02-23	10.3600	10.499900	8.410000	8.640000	-15.871%	80,695	+107.639%
2026-02-20	11.4400	12.100000	10.100000	10.270000	-11.466%	85,155	+74.684%
2026-02-19	12.1600	12.890000	11.275000	11.600000	-6.225%	84,933	+54.655%
2026-02-18	12.9500	14.900000	11.610000	12.370000	-6.782%	116,761	+45.028%
2026-02-17	15.0300	15.237400	11.540000	13.270000	-26.278%	233,298	+35.192%
2026-02-13	12.5100	31.630000	12.510000	18.000000	+49.130%	1,481,829	-0.333%
2026-02-12	12.4500	13.440000	10.000100	12.070000	-3.052%	109,737	+48.633%
2026-02-11	11.0600	14.876200	9.050000	12.450000	-19.365%	212,862	+44.096%
2026-02-10	10.2500	17.290000	8.581300	15.440000	+55.960%	861,684	+16.192%
2026-02-09	9.4000	10.400000	8.100000	9.900000	+0.815%	72,653	+81.212%
2026-02-06	7.2400	10.610000	7.030000	9.820000	-27.474%	143,650	+82.688%
2026-02-05	13.0000	13.890000	12.800000	13.540000	-0.368%	10,448	+32.496%
2026-02-04	14.6800	14.950000	13.590000	13.590000	-10.119%	23,380	+32.009%
2026-02-03	13.6100	16.620000	13.300000	15.120000	+11.176%	76,695	+18.651%
2026-02-02	13.6800	14.240000	13.600000	13.600000	-3.546%	8,165	+31.912%
2026-01-30	15.9000	15.900000	13.800000	14.100000	-7.237%	12,730	+27.234%
2026-01-29	15.0000	17.230000	14.110000	15.200000	+1.333%	40,969	+18.026%
2026-01-28	15.2800	16.000000	14.850000	15.000000	-2.724%	5,790	+19.600%
2026-01-27	15.0000	16.490000	14.770000	15.420000	+4.472%	10,446	+16.342%
2026-01-26	15.4600	15.490000	14.300000	14.760000	-7.403%	8,937	+21.545%
2026-01-23	14.9500	15.940000	14.200000	15.940000	+12.412%	24,767	+12.547%
2026-01-22	14.6600	15.380000	14.070000	14.180000	-1.459%	18,100	+26.516%
2026-01-21	13.6000	16.590000	13.000000	14.390000	+3.376%	89,346	+24.670%
2026-01-20	13.1000	14.800000	13.100000	13.920000	-1.416%	5,447	+28.879%
2026-01-16	15.0000	15.000000	14.010000	14.120000	-2.553%	5,893	+27.054%
2026-01-15	13.4800	15.250000	13.480000	14.490000	+0.555%	10,904	+23.810%
2026-01-14	14.9800	14.980000	13.700000	14.410000	-9.994%	17,183	+24.497%
2026-01-13	16.2100	17.150000	15.800000	16.010000	-8.094%	17,986	+12.055%
2026-01-12	16.0000	17.420000	16.000000	17.420000	+8.199%	13,523	+2.985%
2026-01-09	16.3400	16.780000	15.980000	16.100000	-4.052%	13,653	+11.429%
2026-01-08	16.3800	17.000000	15.500000	16.780000	-0.533%	16,848	+6.913%
2026-01-07	16.1600	17.030000	16.160000	16.870000	-2.203%	23,085	+6.343%
2026-01-06	16.9000	17.510000	15.270000	17.250000	+0.466%	471,063	+4.000%
2026-01-05	17.1400	18.570000	17.090000	17.170000	+5.144%	11,911	+4.485%
2026-01-02	16.2000	18.000000	15.700000	16.330000	+0.802%	13,548	+9.859%
2025-12-31	16.2500	16.490000	15.390000	16.200000	+5.400%	16,237	+10.741%
2025-12-30	16.5100	17.100000	14.950000	15.370000	-10.847%	16,047	+16.721%
2025-12-29	17.3300	17.330000	16.250000	17.240000	-3.146%	25,552	+4.060%
2025-12-26	16.4000	17.920000	15.680000	17.800000	+12.445%	20,919	+0.787%
2025-12-24	15.5500	16.370000	14.300000	15.830000	-10.867%	23,633	+13.329%
2025-12-23	20.0000	20.000000	17.010000	17.760000	-4.619%	101,023	+1.014%
2025-12-22	17.8500	23.340000	17.810000	18.620000	+5.079%	34,197	-3.652%
2025-12-19	23.4500	23.700000	12.820000	17.720000	-32.237%	37,492	+1.242%
2025-12-18	25.9200	28.550000	25.920000	26.150000	-3.076%	7,512	-31.396%
2025-12-17	31.4500	31.860000	26.020000	26.980000	-14.890%	14,283	-33.506%
2025-12-16	30.6000	32.000000	30.600000	31.700000	+6.662%	4,750	-43.407%
2025-12-15	34.4700	34.470000	29.010000	29.720000	-8.554%	12,670	-39.637%
2025-12-12	35.1500	35.700000	32.500000	32.500000	-5.109%	6,705	-44.800%
2025-12-11	34.0000	35.950000	34.000000	34.250000	-0.349%	6,428	-47.620%
2025-12-10	34.9000	35.970000	34.010000	34.370000	-4.528%	7,641	-47.803%
2025-12-09	34.9200	36.500000	34.110000	36.000000	+5.510%	5,581	-50.167%
2025-12-08	35.3800	36.450000	34.120000	34.120000	-6.521%	8,942	-47.421%
2025-12-05	37.9800	38.330000	36.500000	36.500000	-2.796%	8,344	-50.849%
2025-12-04	36.3100	38.000000	35.560000	37.550000	+3.018%	7,065	-52.224%
2025-12-03	36.0000	37.950000	35.470000	36.450000	-1.513%	7,997	-50.782%
2025-12-02	37.3000	38.840000	35.810000	37.010000	-1.830%	12,206	-51.527%
2025-12-01	40.0000	42.200000	37.000000	37.700000	-8.317%	14,367	-52.414%
2025-11-28	39.6100	42.430000	39.610000	41.120000	+5.086%	8,265	-56.372%
2025-11-26	44.0200	45.990000	38.000000	39.130000	-10.703%	29,738	-54.153%
2025-11-25	46.0000	46.000000	41.070000	43.820000	-8.384%	31,339	-59.060%
2025-11-24	40.3000	48.890000	35.000000	47.830000	+19.426%	81,071	-62.492%
2025-11-21	36.0000	43.440000	34.130000	40.050000	+11.965%	59,057	-55.206%
2025-11-20	40.9100	42.990000	35.140000	35.770000	-0.279%	108,899	-49.846%
2025-11-19	33.0000	38.010000	33.000000	35.870000	+9.829%	50,438	-49.986%
2025-11-18	32.0000	33.970000	31.960000	32.660000	+0.431%	14,249	-45.070%
2025-11-17	33.4700	36.340000	32.300000	32.520000	-3.358%	27,005	-44.834%
2025-11-14	32.0000	35.390000	31.980000	33.650000	+0.448%	20,323	-46.686%
2025-11-13	34.7900	36.490000	33.060000	33.500000	-8.967%	23,581	-46.448%
2025-11-12	37.0300	41.000000	35.100000	36.800000	-2.877%	32,078	-51.250%
2025-11-11	41.1600	43.210000	35.000000	37.890000	-14.949%	51,163	-52.652%
2025-11-10	42.6000	45.800000	41.630000	44.550000	+0.952%	25,883	-59.731%
2025-11-07	49.2400	49.430000	40.050000	44.130000	-12.821%	40,905	-59.347%
2025-11-06	49.4500	51.840000	42.520000	50.620000	-2.822%	95,093	-64.559%
2025-11-05	48.4900	55.300000	45.000000	52.090000	+0.852%	196,609	-65.560%
2025-11-04	46.4500	56.400000	41.190000	51.650000	+26.935%	938,174	-65.266%
2025-11-03	31.8900	50.200000	31.890000	40.690000	+22.708%	778,315	-55.911%
2025-10-31	34.7100	35.560000	31.000000	33.160000	-8.951%	61,621	-45.899%
2025-10-30	37.3700	41.490000	36.010000	36.420000	-10.141%	160,122	-50.741%
2025-10-29	64.7400	70.710000	40.500000	40.530000	-9.933%	1,799,830	-55.736%
2025-10-28	39.6000	58.880000	37.000000	45.000000	+27.805%	2,044,023	-60.133%
2025-10-27	33.4200	39.000000	33.260000	35.210000	+4.948%	54,633	-49.049%
2025-10-24	33.0400	35.320000	32.200000	33.550000	+1.605%	11,999	-46.528%
2025-10-23	31.5400	34.060000	31.460000	33.020000	+4.759%	12,171	-45.669%
2025-10-22	29.9200	33.030000	28.500000	31.520000	-0.568%	22,000	-43.084%
2025-10-21	32.7200	34.440000	31.630000	31.700000	-9.429%	17,910	-43.407%
2025-10-20	33.5000	35.470000	33.500000	35.000000	+3.796%	16,365	-48.743%
2025-10-17	33.9100	35.000000	30.390000	33.720000	-4.096%	20,362	-46.797%
2025-10-16	35.3000	36.480000	35.000000	35.160000	-2.469%	27,898	-48.976%
2025-10-15	35.8000	38.000000	35.000000	36.050000	-8.012%	26,501	-50.236%
2025-10-14	36.5000	40.500000	35.000000	39.190000	-4.275%	54,328	-54.223%
2025-10-13	42.6100	44.710000	38.300000	40.940000	+18.358%	929,612	-56.180%
2025-10-10	38.4000	40.290000	32.110000	34.590000	-12.519%	25,390	-48.135%
2025-10-09	41.7100	42.990000	38.000000	39.540000	-5.452%	24,689	-54.628%
2025-10-08	43.2000	43.810000	41.160000	41.820000	-7.682%	24,987	-57.102%
2025-10-07	44.0000	47.000000	43.030000	45.300000	-1.842%	31,260	-60.397%
2025-10-06	43.0000	47.000000	41.550000	46.150000	+5.365%	43,155	-61.127%
2025-10-03	44.3700	47.890000	43.210000	43.800000	-7.066%	39,035	-59.041%
2025-10-02	42.9900	49.600000	41.220000	47.130000	+12.563%	57,252	-61.935%
2025-10-01	45.0300	46.970000	40.510000	41.870000	-10.630%	39,557	-57.153%
2025-09-30	51.8000	53.000000	46.000000	46.850000	+1.848%	102,468	-61.708%
2025-09-29	60.0000	60.000000	43.710000	46.000000	-23.333%	50,151	-61.000%
2025-09-26	79.0000	80.000000	55.500000	60.000000	-35.498%	320,967	-70.100%
2025-09-25	104.0000	106.000000	90.000000	93.020000	-13.870%	5,895	-80.714%
2025-09-24	135.0000	136.000000	103.000000	108.000000	-20.588%	16,176	-83.389%
2025-09-23	123.0000	140.000000	123.000000	136.000000	+7.087%	3,046	-86.809%
2025-09-22	115.0000	128.000000	112.000000	127.000000	+12.389%	2,839	-85.874%
2025-09-19	114.0000	115.000000	112.000000	113.000000	-0.877%	461	-84.124%
2025-09-18	113.0000	116.000000	111.980000	114.000000	+1.786%	870	-84.263%
2025-09-17	116.0000	119.000000	105.000000	112.000000	-4.274%	2,814	-83.982%
2025-09-16	119.0000	119.500000	117.000000	117.000000	-1.681%	857	-84.667%
2025-09-15	117.0000	120.000000	116.000000	119.000000	+2.586%	706	-84.924%
2025-09-12	116.0000	117.500000	115.000000	116.000000	0.000%	342	-84.534%
2025-09-11	119.0000	119.000000	114.000000	116.000000	-2.521%	396	-84.534%
2025-09-10	117.0000	123.000000	113.000000	119.000000	0.000%	3,140	-84.924%
2025-09-09	115.0000	130.000000	113.000000	119.000000	0.000%	4,112	-84.924%
2025-09-08	120.0000	124.000000	111.000000	119.000000	-0.858%	860	-84.924%
2025-09-05	125.0000	126.800000	119.000000	120.030000	-3.202%	795	-85.054%
2025-09-04	116.5000	134.000000	115.000000	124.000000	+2.479%	2,768	-85.532%
2025-09-03	122.0000	134.990000	117.610000	121.000000	0.000%	4,099	-85.174%
2025-09-02	114.0000	125.000000	110.000000	121.000000	+0.833%	968	-85.174%
2025-08-29	121.0000	129.000000	116.100000	120.000000	-4.762%	1,061	-85.050%
2025-08-28	127.0000	128.000000	120.000000	126.000000	-4.545%	1,287	-85.762%
2025-08-27	130.0000	143.000000	125.000000	132.000000	+4.762%	6,302	-86.409%
2025-08-26	127.0000	129.990000	124.000000	126.000000	-2.326%	238	-85.762%
2025-08-25	125.0000	135.000000	124.000000	129.000000	-0.769%	1,007	-86.093%
2025-08-22	121.0000	131.700000	119.000000	130.000000	+4.847%	1,826	-86.200%
2025-08-21	120.0000	125.000000	119.000000	123.990000	+3.325%	571	-85.531%
2025-08-20	125.0000	130.000000	116.000000	120.000000	-4.000%	3,648	-85.050%
2025-08-19	121.0000	132.990000	120.080000	125.000000	-1.575%	1,040	-85.648%
2025-08-18	119.0000	130.000000	118.000000	127.000000	+3.252%	619	-85.874%
2025-08-15	130.0000	134.000000	120.020000	123.000000	+0.820%	1,951	-85.415%
2025-08-14	115.0000	127.000000	115.000000	122.000000	+1.913%	1,840	-85.295%
2025-08-13	124.0000	124.000000	115.000000	119.710000	-1.780%	743	-85.014%
2025-08-12	124.0000	124.000000	116.010000	121.880000	-0.506%	845	-85.281%
2025-08-11	115.0000	127.990000	113.000000	122.500000	+8.532%	4,143	-85.355%
2025-08-08	108.8900	116.300000	108.050000	112.870000	+4.509%	448	-84.106%
2025-08-07	106.0000	127.990000	106.000000	108.000000	-0.917%	1,693	-83.389%
2025-08-06	122.0000	122.000000	92.000000	109.000000	-11.382%	4,152	-83.541%
2025-08-05	127.0000	135.990000	122.000000	123.000000	-8.889%	3,003	-85.415%
2025-08-04	115.0000	140.000000	115.000000	135.000000	+10.656%	6,894	-86.711%
2025-08-01	118.0000	132.000000	110.740000	122.000000	+6.087%	4,974	-85.295%
2025-07-31	117.0000	122.000000	114.000000	115.000000	-4.959%	1,444	-84.400%
2025-07-30	115.0000	127.000000	111.000000	121.000000	+5.373%	3,056	-85.174%
2025-07-29	101.0000	123.500000	101.000000	114.830000	+13.693%	4,962	-84.377%
2025-07-28	104.0000	107.000000	97.120000	101.000000	-2.885%	1,439	-82.238%
2025-07-25	97.7100	108.000000	97.570000	104.000000	+5.051%	2,935	-82.750%
2025-07-24	94.1200	102.000000	94.000000	99.000000	+3.125%	2,079	-81.879%
2025-07-23	92.3700	101.960000	91.300000	96.000000	-2.290%	2,156	-81.313%
2025-07-22	92.6500	106.000000	85.500000	98.250000	+2.858%	8,475	-81.740%
2025-07-21	97.0000	97.900000	95.400000	95.520000	-4.480%	977	-81.219%
2025-07-18	100.0000	100.500000	96.010000	100.000000	+0.402%	1,366	-82.060%
2025-07-17	94.0800	102.000000	93.000000	99.600000	+2.829%	2,373	-81.988%
2025-07-16	91.2600	101.980000	90.000000	96.860000	+6.148%	4,870	-81.478%
2025-07-15	97.0000	103.990000	90.000000	91.250000	-6.073%	5,041	-80.340%
2025-07-14	92.0000	98.000000	90.000000	97.150000	+10.073%	3,117	-81.534%
2025-07-11	94.8900	102.970000	88.000000	88.260000	-10.812%	2,689	-79.674%
2025-07-10	90.0000	103.000000	89.990000	98.960000	+10.830%	6,459	-81.871%
2025-07-09	86.0000	92.000000	86.000000	89.290000	+5.345%	2,697	-79.908%
2025-07-08	80.0000	92.000000	79.000000	84.760000	+4.694%	11,516	-78.834%
2025-07-07	80.0000	83.860000	76.340000	80.960000	-1.268%	1,478	-77.841%
2025-07-03	75.5000	82.000000	74.000000	82.000000	+9.333%	1,270	-78.122%
2025-07-02	74.2300	76.980000	72.170000	75.000000	-0.662%	347	-76.080%
2025-07-01	72.2000	79.900000	72.200000	75.500000	+0.667%	941	-76.238%
2025-06-30	75.7000	77.000000	72.000000	75.000000	+1.351%	1,033	-76.080%
2025-06-27	75.4300	75.430000	71.100000	74.000000	+2.055%	683	-75.757%
2025-06-26	72.0500	75.000000	70.000000	72.510000	+0.638%	876	-75.259%
2025-06-25	70.9900	75.680000	69.050000	72.050000	+1.222%	1,162	-75.101%
2025-06-24	67.0400	72.370000	67.040000	71.180000	+0.807%	1,347	-74.796%
2025-06-23	73.0000	77.000000	68.610000	70.610000	-4.193%	1,888	-74.593%
2025-06-20	77.0000	79.000000	66.000000	73.700000	-4.273%	3,454	-75.658%
2025-06-18	77.6200	85.000000	76.800000	76.990000	-7.241%	5,201	-76.698%
2025-06-17	91.9200	94.730000	72.050000	83.000000	-8.791%	218,671	-78.386%
2025-06-16	97.0000	99.980000	89.110000	91.000000	-6.186%	825	-80.286%
2025-06-13	102.0000	103.000000	96.000000	97.000000	-3.960%	444	-81.505%
2025-06-12	102.0000	104.500000	95.590000	101.000000	-1.942%	330	-82.238%
2025-06-11	108.0000	108.000000	103.000000	103.000000	-1.905%	352	-82.583%
2025-06-10	101.0000	109.000000	101.000000	105.000000	+2.439%	804	-82.914%
2025-06-09	101.0000	111.000000	98.500000	102.500000	+0.490%	2,124	-82.498%
2025-06-06	102.0000	103.000000	90.230000	102.000000	+6.084%	486	-82.412%
2025-06-05	102.5000	109.950000	96.000000	96.150000	-5.735%	864	-81.342%
2025-06-04	108.0000	108.000000	97.000000	102.000000	-1.923%	428	-82.412%
2025-06-03	104.1000	105.890000	102.000000	104.000000	-2.804%	173	-82.750%
2025-06-02	108.3200	112.790000	104.000000	107.000000	-0.926%	454	-83.234%
2025-05-30	107.0200	108.000000	107.000000	108.000000	-2.703%	103	-83.389%
2025-05-29	108.0600	112.000000	108.000000	111.000000	-1.770%	210	-83.838%
2025-05-28	105.0000	113.000000	104.000000	113.000000	+4.630%	403	-84.124%
2025-05-27	106.0000	110.000000	104.000000	108.000000	+1.887%	301	-83.389%
2025-05-23	110.0000	113.150000	101.000000	106.000000	-3.636%	741	-83.075%
2025-05-22	90.0000	120.000000	90.000000	110.000000	+13.766%	4,127	-83.691%
2025-05-21	123.0000	124.280000	70.000000	96.690000	-22.337%	1,189	-81.446%
2025-05-20	125.0000	125.000000	123.070000	124.500000	-0.408%	224	-85.590%
2025-05-19	126.0000	129.000000	123.000000	125.010000	+0.008%	243	-85.649%
2025-05-16	130.0000	130.000000	120.200000	125.000000	-1.575%	378	-85.648%
2025-05-15	128.0000	129.000000	126.000000	127.000000	-0.781%	183	-85.874%
2025-05-14	130.0000	130.010000	126.000000	128.000000	-1.538%	170	-85.984%
2025-05-13	129.0000	131.000000	129.000000	130.000000	-0.763%	118	-86.200%
2025-05-12	128.0000	131.190000	124.000000	131.000000	+5.645%	278	-86.305%
2025-05-09	122.0100	128.000000	120.000000	124.000000	-2.669%	322	-85.532%
2025-05-08	131.0000	131.000000	126.000000	127.400000	-1.546%	361	-85.918%
2025-05-07	129.0100	134.000000	129.000000	129.400000	+0.310%	226	-86.136%
2025-05-06	134.0000	134.000000	129.000000	129.000000	-1.527%	146	-86.093%
2025-05-05	135.0000	135.000000	127.000000	131.000000	-2.239%	365	-86.305%
2025-05-02	131.2000	144.000000	131.000000	134.000000	+0.450%	292	-86.612%
2025-05-01	137.0000	139.000000	131.000000	133.400000	-2.628%	278	-86.552%
2025-04-30	141.0000	141.000000	130.500000	137.000000	-3.180%	299	-86.905%
2025-04-29	139.0000	144.000000	138.000000	141.500000	+1.434%	263	-87.322%
2025-04-28	140.0000	146.000000	136.000000	139.500000	-0.641%	242	-87.140%
2025-04-25	142.0000	146.000000	140.000000	140.400000	-2.500%	340	-87.222%
2025-04-24	150.0000	151.000000	143.000000	144.000000	-5.263%	248	-87.542%
2025-04-23	153.0000	153.000000	141.500000	152.000000	+4.110%	477	-88.197%
2025-04-22	146.0000	150.000000	145.000000	146.000000	0.000%	352	-87.712%
2025-04-21	151.0000	154.000000	145.000000	146.000000	-3.311%	340	-87.712%
2025-04-17	140.0000	154.000000	140.000000	151.000000	+4.138%	692	-88.119%
2025-04-16	146.0000	149.000000	138.000000	145.000000	+3.571%	675	-87.628%
2025-04-15	136.0000	148.000000	133.000000	140.000000	+0.719%	527	-87.186%
2025-04-14	132.5000	142.000000	129.100000	139.000000	+6.107%	1,084	-87.094%
2025-04-11	124.0000	134.000000	124.000000	131.000000	+3.968%	512	-86.305%
2025-04-10	129.0000	131.000000	122.020000	126.000000	-3.077%	694	-85.762%
2025-04-09	123.0000	140.000000	116.000000	130.000000	+5.691%	4,406	-86.200%
2025-04-08	129.0000	133.000000	121.000000	123.000000	-4.651%	925	-85.415%
2025-04-07	131.0000	136.000000	127.000000	129.000000	-3.008%	618	-86.093%
2025-04-04	131.0400	138.000000	131.000000	133.000000	-1.481%	352	-86.511%
2025-04-03	131.0000	145.000000	130.000000	135.000000	-2.174%	479	-86.711%
2025-04-02	133.1000	145.000000	133.000000	138.000000	+0.730%	488	-87.000%
2025-04-01	135.0000	139.000000	130.000000	137.000000	+2.239%	342	-86.905%
2025-03-31	134.0000	139.000000	133.000000	134.000000	-3.597%	218	-86.612%
2025-03-28	133.0000	139.000000	133.000000	139.000000	+3.731%	529	-87.094%
2025-03-27	134.0000	137.010000	132.000000	134.000000	0.000%	414	-86.612%
2025-03-26	133.0000	138.000000	130.200000	134.000000	+0.752%	350	-86.612%
2025-03-25	132.0000	140.000000	131.000000	133.000000	+1.527%	684	-86.511%
2025-03-24	133.0000	138.000000	123.000000	131.000000	-2.963%	735	-86.305%
2025-03-21	139.0000	144.280000	131.000000	135.000000	-2.174%	477	-86.711%
2025-03-20	146.9600	155.000000	136.000000	138.000000	-7.383%	1,447	-87.000%
2025-03-19	127.0000	154.940000	125.000000	149.000000	+18.254%	2,317	-87.960%
2025-03-18	130.0000	131.000000	125.000000	126.000000	-5.759%	262	-85.762%
2025-03-17	130.0000	135.000000	128.000000	133.700000	+3.643%	560	-86.582%
2025-03-14	132.7400	132.740000	121.010000	129.000000	-2.273%	1,042	-86.093%
2025-03-13	132.0000	142.000000	130.000000	132.000000	-4.348%	914	-86.409%

.dark-mode .R8szjj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8szjj{ color: #333333; background-color: white; border: 2px solid #333333; }FGLFounder Group Limited Class Astock NASDAQ

FGL
Founder Group Limited Class A
stock NASDAQ