5 DAY PERFORMANCE
-50.55%
1 MONTH PERFORMANCE
-65.57%
3 MONTH PERFORMANCE
-79.71%
6 MONTH PERFORMANCE
-97.67%
YEAR-TO-DATE PERFORMANCE
-97.41%
1 YEAR PERFORMANCE
-99.66%
Founder Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.40 | $0.41 (2.55%) | $0.42 | $0.39 | 1.45 M | |
| 08/13/2026 | $0.48 | $0.50 (3.4%) | $0.54 | $0.46 | 8.63 M | $30.96 M |
| 08/12/2026 | $0.77 | $0.78 (2.18%) | $0.84 | $0.76 | 11.06 M | $48.88 M |
| 08/11/2026 | $0.76 | $0.76 (0.13%) | $0.76 | $0.74 | 136.52 K | $47.35 M |
| 08/10/2026 | $0.74 | $0.80 (7.06%) | $0.80 | $0.73 | 784.50 K | $49.59 M |
| 08/07/2026 | $0.85 | $0.85 (0.15%) | $0.89 | $0.81 | 384.60 K | $52.99 M |
| 08/06/2026 | $0.84 | $0.88 (4.03%) | $0.89 | $0.81 | 212.83 K | $54.59 M |
| 08/05/2026 | $0.86 | $0.83 (-3.12%) | $0.89 | $0.80 | 9.10 M | $51.98 M |
| 08/04/2026 | $0.85 | $0.86 (0.87%) | $0.89 | $0.84 | 144.00 K | $53.71 M |
| 08/03/2026 | $0.96 | $0.88 (-8.36%) | $1.02 | $0.83 | 253.01 K | $54.90 M |
| 07/31/2026 | $1.00 | $0.99 (-1.07%) | $1.31 | $0.91 | 1.10 M | $61.72 M |
| 07/30/2026 | $0.94 | $0.95 (1.12%) | $0.99 | $0.94 | 27.64 K | $59.30 M |
| 07/29/2026 | $1.00 | $0.94 (-6.38%) | $1.01 | $0.92 | 78.75 K | $58.40 M |
| 07/28/2026 | $1.00 | $1.01 (1%) | $1.08 | $1.00 | 271.74 K | $63.01 M |
| 07/27/2026 | $1.04 | $1.04 (0%) | $1.14 | $1.01 | 103.98 K | $64.88 M |
| 07/24/2026 | $0.99 | $1.04 (5.05%) | $1.05 | $0.97 | 55.68 K | $64.88 M |
| 07/23/2026 | $1.05 | $0.98 (-6.81%) | $1.06 | $0.94 | 67.95 K | $61.04 M |
| 07/22/2026 | $1.04 | $1.08 (3.85%) | $1.09 | $1.00 | 50.22 K | $67.37 M |
| 07/21/2026 | $1.01 | $1.03 (1.98%) | $1.09 | $0.97 | 23.07 K | $64.25 M |
| 07/20/2026 | $1.00 | $1.01 (1.01%) | $1.08 | $0.97 | 128.54 K | $63.01 M |
| 07/17/2026 | $0.93 | $1.02 (9.68%) | $1.08 | $0.80 | 280.93 K | $63.63 M |
| 07/16/2026 | $1.22 | $0.94 (-22.96%) | $1.28 | $0.89 | 222.30 K | $58.63 M |
| 07/15/2026 | $1.19 | $1.26 (5.88%) | $1.70 | $1.17 | 1.37 M | $78.60 M |
| 07/14/2026 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.12 | 54.10 K | $76.11 M |
| 07/13/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.25 | 24.33 K | $80.47 M |
| 07/10/2026 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.34 | 30.24 K | $84.22 M |
| 07/09/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.34 | 50.10 K | $87.34 M |
| 07/08/2026 | $1.40 | $1.43 (2.14%) | $1.47 | $1.40 | 27.85 K | $89.21 M |
| 07/07/2026 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.34 | 20.02 K | $87.96 M |
| 07/06/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 28.30 K | $89.21 M |
| 07/02/2026 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.45 | 28.98 K | $91.08 M |
| 07/01/2026 | $1.41 | $1.49 (5.67%) | $1.55 | $1.41 | 30.10 K | $92.95 M |
| 06/30/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.37 | 24.60 K | $87.34 M |
| 06/29/2026 | $1.37 | $1.41 (2.92%) | $1.42 | $1.36 | 40.70 K | $87.96 M |
| 06/26/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.33 | 27.40 K | $85.46 M |
| 06/25/2026 | $1.42 | $1.43 (0.7%) | $1.50 | $1.33 | 628.82 K | $89.21 M |
| 06/24/2026 | $1.64 | $1.43 (-12.8%) | $1.65 | $1.41 | 92.99 K | $89.21 M |
| 06/23/2026 | $1.64 | $1.67 (1.83%) | $1.68 | $1.62 | 83.30 K | $104.18 M |
| 06/22/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.66 | 58.60 K | $106.05 M |
| 06/18/2026 | $1.62 | $1.76 (8.64%) | $1.80 | $1.57 | 519.90 K | $109.79 M |
| 06/17/2026 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.72 | 534.52 K | $107.30 M |
| 06/16/2026 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.71 | 75.70 K | $112.29 M |
| 06/15/2026 | $1.76 | $1.86 (5.68%) | $1.93 | $1.75 | 126.80 K | $116.03 M |
| 06/12/2026 | $1.75 | $1.76 (0.57%) | $1.83 | $1.73 | 159.85 K | $109.79 M |
| 06/11/2026 | $1.67 | $1.90 (13.77%) | $1.96 | $1.63 | 11.78 M | $118.53 M |
| 06/10/2026 | $1.84 | $1.85 (0.54%) | $1.92 | $1.70 | 306.50 K | $115.41 M |
| 06/09/2026 | $1.72 | $1.77 (2.91%) | $1.88 | $1.72 | 135.43 K | $110.42 M |
| 06/08/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.56 | 101.40 K | $107.92 M |
| 06/05/2026 | $1.85 | $1.77 (-4.32%) | $1.90 | $1.74 | 78.90 K | $110.42 M |
| 06/04/2026 | $1.77 | $1.91 (7.91%) | $2.00 | $1.73 | 100.40 K | $119.15 M |
| 06/03/2026 | $2.06 | $1.94 (-5.83%) | $2.07 | $1.93 | 284.84 K | $121.02 M |
| 06/02/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $1.93 | 190.11 K | $129.13 M |
| 06/01/2026 | $1.97 | $2.01 (2.03%) | $2.42 | $1.92 | 594.30 K | $125.39 M |
| 05/29/2026 | $1.91 | $2.00 (4.71%) | $2.27 | $1.85 | 943.00 K | $124.77 M |
| 05/28/2026 | $2.29 | $2.10 (-8.3%) | $2.39 | $1.90 | 1.41 M | $131.00 M |
| 05/27/2026 | $2.79 | $2.64 (-5.38%) | $3.18 | $2.51 | 35.63 M | $164.69 M |
| 05/26/2026 | $1.83 | $1.88 (2.73%) | $1.92 | $1.78 | 5.73 M | $117.28 M |
| 05/22/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.83 | 14.28 K | $114.16 M |
| 05/21/2026 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.81 | 24.60 K | $112.91 M |
| 05/20/2026 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 19.40 K | $115.41 M |
| 05/19/2026 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 17.27 K | $112.91 M |
| 05/18/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.80 | 49.70 K | $115.41 M |
| 05/15/2026 | $2.14 | $1.93 (-9.81%) | $2.14 | $1.90 | 38.23 K | $120.40 M |
| 05/14/2026 | $2.01 | $2.07 (2.99%) | $2.39 | $2.01 | 72.70 K | $129.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
