5 DAY PERFORMANCE
+322.75%
1 MONTH PERFORMANCE
+236.19%
3 MONTH PERFORMANCE
+186.99%
6 MONTH PERFORMANCE
-60.34%
YEAR-TO-DATE PERFORMANCE
-56.42%
1 YEAR PERFORMANCE
-90.46%
Founder Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.33 | 27.40 K | $231.79 K |
| 06/25/2026 | $1.42 | $1.43 (0.7%) | $1.50 | $1.33 | 628.82 K | $241.94 K |
| 06/24/2026 | $1.64 | $1.43 (-12.8%) | $1.65 | $1.41 | 92.99 K | $241.94 K |
| 06/23/2026 | $1.64 | $1.67 (1.83%) | $1.68 | $1.62 | 83.30 K | $282.54 K |
| 06/22/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.66 | 58.60 K | $287.62 K |
| 06/18/2026 | $1.62 | $1.76 (8.64%) | $1.80 | $1.57 | 519.90 K | $297.77 K |
| 06/17/2026 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.72 | 534.52 K | $291.00 K |
| 06/16/2026 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.71 | 75.70 K | $304.54 K |
| 06/15/2026 | $1.76 | $1.86 (5.68%) | $1.93 | $1.75 | 126.80 K | $314.69 K |
| 06/12/2026 | $1.75 | $1.76 (0.57%) | $1.83 | $1.73 | 159.85 K | $297.77 K |
| 06/11/2026 | $1.67 | $1.90 (13.77%) | $1.96 | $1.63 | 11.78 M | $321.46 K |
| 06/10/2026 | $1.84 | $1.85 (0.54%) | $1.92 | $1.70 | 306.50 K | $313.00 K |
| 06/09/2026 | $1.72 | $1.77 (2.91%) | $1.88 | $1.72 | 135.43 K | $299.46 K |
| 06/08/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.56 | 101.40 K | $292.70 K |
| 06/05/2026 | $1.85 | $1.77 (-4.32%) | $1.90 | $1.74 | 78.90 K | $299.46 K |
| 06/04/2026 | $1.77 | $1.91 (7.91%) | $2.00 | $1.73 | 100.40 K | $323.15 K |
| 06/03/2026 | $2.06 | $1.94 (-5.83%) | $2.07 | $1.93 | 284.84 K | $328.22 K |
| 06/02/2026 | $2.06 | $2.07 (0.49%) | $2.14 | $1.93 | 190.11 K | $350.22 K |
| 06/01/2026 | $1.97 | $2.01 (2.03%) | $2.42 | $1.92 | 594.30 K | $340.07 K |
| 05/29/2026 | $1.91 | $2.00 (4.71%) | $2.27 | $1.85 | 943.00 K | $338.38 K |
| 05/28/2026 | $2.29 | $2.10 (-8.3%) | $2.39 | $1.90 | 1.41 M | $355.29 K |
| 05/27/2026 | $2.79 | $2.64 (-5.38%) | $3.18 | $2.51 | 35.63 M | $446.66 K |
| 05/26/2026 | $1.83 | $1.88 (2.73%) | $1.92 | $1.78 | 5.73 M | $318.07 K |
| 05/22/2026 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.83 | 14.28 K | $309.61 K |
| 05/21/2026 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.81 | 24.60 K | $306.23 K |
| 05/20/2026 | $1.80 | $1.85 (2.78%) | $1.85 | $1.76 | 19.40 K | $313.00 K |
| 05/19/2026 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 17.27 K | $306.23 K |
| 05/18/2026 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.80 | 49.70 K | $313.00 K |
| 05/15/2026 | $2.14 | $1.93 (-9.81%) | $2.14 | $1.90 | 38.23 K | $326.53 K |
| 05/14/2026 | $2.01 | $2.07 (2.99%) | $2.39 | $2.01 | 72.70 K | $350.22 K |
| 05/13/2026 | $2.00 | $2.08 (4%) | $2.19 | $1.86 | 97.20 K | $351.91 K |
| 05/12/2026 | $2.08 | $1.93 (-7.21%) | $2.08 | $1.61 | 77.65 K | $326.53 K |
| 05/11/2026 | $1.96 | $2.37 (20.92%) | $2.40 | $1.85 | 226.00 K | $400.98 K |
| 05/08/2026 | $1.80 | $2.00 (11.11%) | $2.04 | $1.79 | 20.24 K | $338.38 K |
| 05/07/2026 | $1.92 | $1.89 (-1.56%) | $1.96 | $1.78 | 44.01 K | $319.77 K |
| 05/06/2026 | $2.04 | $2.00 (-1.96%) | $2.12 | $1.73 | 83.48 K | $338.38 K |
| 05/05/2026 | $2.27 | $2.06 (-9.25%) | $2.27 | $1.98 | 58.54 K | $348.53 K |
| 05/04/2026 | $2.02 | $2.40 (18.81%) | $2.62 | $1.95 | 319.40 K | $406.05 K |
| 05/01/2026 | $1.85 | $2.04 (10.27%) | $2.04 | $1.84 | 82.91 K | $345.14 K |
| 04/30/2026 | $1.82 | $1.87 (2.75%) | $1.87 | $1.75 | 19.20 K | $316.38 K |
| 04/29/2026 | $1.76 | $1.82 (3.41%) | $1.87 | $1.66 | 26.20 K | $307.92 K |
| 04/28/2026 | $1.81 | $1.71 (-5.52%) | $1.81 | $1.60 | 49.58 K | $289.31 K |
| 04/27/2026 | $1.87 | $1.76 (-5.88%) | $1.87 | $1.72 | 24.79 K | $297.77 K |
| 04/24/2026 | $1.81 | $1.84 (1.66%) | $1.85 | $1.75 | 15.58 K | $311.31 K |
| 04/23/2026 | $1.83 | $1.81 (-1.09%) | $1.85 | $1.77 | 28.20 K | $306.23 K |
| 04/22/2026 | $1.85 | $1.87 (1.08%) | $1.89 | $1.80 | 30.00 K | $316.38 K |
| 04/21/2026 | $1.91 | $1.84 (-3.66%) | $1.92 | $1.81 | 33.10 K | $311.31 K |
| 04/20/2026 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.81 | 35.92 K | $314.69 K |
| 04/17/2026 | $2.02 | $1.91 (-5.45%) | $2.04 | $1.80 | 79.80 K | $323.15 K |
| 04/16/2026 | $2.01 | $2.02 (0.5%) | $2.05 | $1.80 | 74.50 K | $341.76 K |
| 04/15/2026 | $1.68 | $2.05 (22.02%) | $2.24 | $1.63 | 441.82 K | $346.84 K |
| 04/14/2026 | $1.56 | $1.71 (9.62%) | $1.74 | $1.48 | 177.80 K | $289.31 K |
| 04/13/2026 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.44 | 235.50 K | $270.70 K |
| 04/10/2026 | $2.06 | $1.88 (-8.74%) | $2.66 | $1.54 | 1.49 M | $318.07 K |
| 04/09/2026 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.83 | 504.14 K | $324.84 K |
| 04/08/2026 | $2.43 | $2.05 (-15.64%) | $2.43 | $2.00 | 101.32 K | $346.84 K |
| 04/07/2026 | $2.41 | $2.51 (4.15%) | $2.51 | $2.27 | 47.68 K | $424.66 K |
| 04/06/2026 | $2.33 | $2.39 (2.58%) | $2.45 | $2.26 | 42.20 K | $404.36 K |
| 04/02/2026 | $2.37 | $2.46 (3.8%) | $2.49 | $2.21 | 40.89 K | $416.20 K |
| 04/01/2026 | $2.56 | $2.52 (-1.56%) | $2.64 | $2.05 | 132.60 K | $426.35 K |
| 03/31/2026 | $2.50 | $2.72 (8.8%) | $2.83 | $2.41 | 70.44 K | $460.19 K |
| 03/30/2026 | $2.48 | $2.50 (0.81%) | $2.65 | $2.11 | 93.52 K | $422.97 K |
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.
