MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGL — Founder Group Limited Class A Ordinary Shares
NasdaqFounder Group Limited Class A Ordinary Shares
$4.36
+0.00(+0.00%)
- O
- 4.20
- H
- 4.49
- L
- 4.07
- V
- 26.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.36
Period Return-97.01%
Period High$153.00
Period Low$0.24
Avg Daily Volume449.5K
Total Trading Days365
FGL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.20 | $4.49 | $4.07 | $4.36 | +$0.00 | +0.00% | 26,134 | $4.23 | $4.07 $4.49 |
| Oct 1, 2026 | $4.12 | $4.45 | $4.06 | $4.36 | +$0.14 | +3.32% | 14,991 | $4.24 | $4.06 $4.45 |
| Sep 30, 2026 | $4.13 | $4.22 | $3.90 | $4.22 | +$0.12 | +2.93% | 33,600 | $4.12 | $3.90 $4.22 |
| Sep 29, 2026 | $4.20 | $4.30 | $4.05 | $4.10 | $-0.12 | -2.84% | 28,278 | $4.15 | $4.05 $4.30 |
| Sep 28, 2026 | $4.25 | $4.74 | $3.92 | $4.22 | $-0.11 | -2.54% | 90,893 | $4.30 | $3.92 $4.74 |
| Sep 25, 2026 | $4.32 | $6.60 | $3.90 | $4.33 | $-0.08 | -1.81% | 490,525 | $5.15 | $3.90 $6.60 |
| Sep 24, 2026 | $4.40 | $4.60 | $4.15 | $4.41 | $-0.02 | -0.45% | 21,500 | $4.39 | $4.15 $4.60 |
| Sep 23, 2026 | $4.50 | $4.62 | $4.00 | $4.43 | $-0.21 | -4.53% | 67,564 | $4.33 | $4.00 $4.62 |
| Sep 22, 2026 | $4.00 | $4.83 | $3.81 | $4.64 | +$0.57 | +14.00% | 163,421 | $4.54 | $3.81 $4.83 |
| Sep 21, 2026 | $4.33 | $4.45 | $4.01 | $4.07 | $-0.53 | -11.52% | 73,141 | $4.21 | $4.01 $4.45 |
| Sep 18, 2026 | $4.05 | $4.79 | $3.90 | $4.60 | +$0.52 | +12.75% | 120,591 | $4.40 | $3.90 $4.79 |
| Sep 17, 2026 | $4.41 | $4.49 | $4.00 | $4.08 | $-0.27 | -6.21% | 78,157 | $4.18 | $4.00 $4.49 |
| Sep 16, 2026 | $4.52 | $4.73 | $4.09 | $4.35 | $-0.12 | -2.68% | 416,522 | $4.42 | $4.09 $4.73 |
| Sep 15, 2026 | $4.89 | $5.07 | $4.20 | $4.47 | $-0.52 | -10.33% | 91,352 | $4.67 | $4.20 $5.07 |
| Sep 14, 2026 | $5.33 | $5.79 | $4.85 | $4.99 | $-0.47 | -8.53% | 200,386 | $5.31 | $4.85 $5.79 |
| Sep 11, 2026 | $4.45 | $8.23 | $4.17 | $5.45 | +$0.35 | +6.86% | 2,119,470 | $5.99 | $4.17 $8.23 |
| Sep 10, 2026 | $5.89 | $5.97 | $5.00 | $5.10 | $-1.69 | -24.89% | 244,739 | $5.54 | $5.00 $5.97 |
| Sep 9, 2026 | $8.70 | $8.88 | $5.91 | $6.79 | $-0.78 | -10.30% | 3,023,578 | $10.24 | $5.91 $8.88 |
| Sep 8, 2026 | $9.16 | $9.16 | $7.00 | $7.57 | $-1.73 | -18.60% | 382,240 | $9.35 | $7.00 $9.16 |
| Sep 4, 2026 | $12.90 | $12.90 | $9.00 | $9.30 | $-3.75 | -28.74% | 101,041 | $9.77 | $9.00 $12.90 |
| Sep 3, 2026 | $15.55 | $15.85 | $12.21 | $13.05 | $-3.05 | -18.94% | 56,698 | $14.45 | $12.21 $15.85 |
| Sep 2, 2026 | $18.68 | $18.68 | $14.71 | $16.10 | $-1.13 | -6.56% | 129,827 | $16.94 | $14.71 $18.68 |
| Sep 1, 2026 | $13.58 | $22.71 | $13.58 | $17.23 | +$2.03 | +13.36% | 309,442 | $17.87 | $13.58 $22.71 |
| Aug 31, 2026 | $14.01 | $17.26 | $13.23 | $15.20 | $-0.14 | -0.91% | 79,734 | $14.99 | $13.23 $17.26 |
| Aug 28, 2026 | $14.80 | $16.50 | $13.01 | $15.34 | $-2.46 | -13.82% | 269,804 | $17.75 | $13.01 $16.50 |
| Aug 27, 2026 | $17.14 | $18.37 | $16.82 | $17.80 | $-1.42 | -7.39% | 71,951 | $16.03 | $16.82 $18.37 |
| Aug 26, 2026 | $20.48 | $21.67 | $18.15 | $19.22 | $-1.76 | -8.39% | 580,921 | $26.14 | $18.15 $21.67 |
| Aug 25, 2026 | $24.90 | $25.10 | $12.06 | $20.98 | $-6.56 | -23.82% | 120,102 | $27.54 | $12.06 $25.10 |
| Aug 24, 2026 | $24.61 | $32.80 | $24.61 | $27.54 | +$0.67 | +2.49% | 71,282 | $27.71 | $24.61 $32.80 |
| Aug 21, 2026 | $26.22 | $27.75 | $25.33 | $26.87 | +$26.58 | +9155.94% | 17,425 | $26.67 | $25.33 $27.75 |