5 DAY PERFORMANCE
+253.00%
1 MONTH PERFORMANCE
+341.25%
3 MONTH PERFORMANCE
-60.78%
6 MONTH PERFORMANCE
-78.93%
YEAR-TO-DATE PERFORMANCE
-56.42%
1 YEAR PERFORMANCE
-94.57%
Founder Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.00 | $2.08 (4%) | $2.19 | $1.86 | 91.16 K | $354.40 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 |
| 03/27/2026 | $3.14 | $2.46 (-21.66%) | $3.31 | $2.30 | 198.62 K | $416.20 K |
| 03/26/2026 | $3.80 | $3.35 (-11.84%) | $4.50 | $3.22 | 505.64 K | $566.78 K |
| 03/25/2026 | $3.82 | $3.63 (-4.97%) | $3.85 | $3.10 | 562.90 K | $614.15 K |
| 03/24/2026 | $4.58 | $4.43 (-3.28%) | $4.58 | $4.08 | 27.36 K | $749.50 K |
| 03/23/2026 | $4.19 | $4.60 (9.79%) | $4.97 | $4.19 | 40.71 K | $778.26 K |
| 03/20/2026 | $4.30 | $4.15 (-3.49%) | $4.36 | $4.11 | 10.84 K | $702.13 K |
| 03/19/2026 | $4.25 | $4.41 (3.76%) | $4.42 | $3.96 | 25.09 K | $746.12 K |
| 03/18/2026 | $3.75 | $4.25 (13.33%) | $4.25 | $3.65 | 56.88 K | $719.05 K |
| 03/17/2026 | $3.96 | $3.80 (-4.04%) | $4.10 | $3.70 | 62.50 K | $642.91 K |
| 03/16/2026 | $4.87 | $4.21 (-13.55%) | $4.93 | $4.16 | 282.13 K | $712.28 K |
| 03/13/2026 | $5.27 | $4.80 (-8.92%) | $5.39 | $4.76 | 22.50 K | $812.10 K |
| 03/12/2026 | $6.09 | $5.15 (-15.44%) | $6.18 | $5.15 | 47.13 K | $871.32 K |
| 03/11/2026 | $6.59 | $6.32 (-4.1%) | $6.90 | $6.20 | 43.80 K | $1.07 M |
| 03/10/2026 | $7.02 | $6.72 (-4.27%) | $7.13 | $6.44 | 43.50 K | $1.14 M |
| 03/09/2026 | $7.27 | $7.06 (-2.89%) | $7.65 | $6.11 | 1.21 M | $1.19 M |
| 03/06/2026 | $7.75 | $7.41 (-4.39%) | $7.92 | $7.05 | 23.70 K | $1.25 M |
| 03/05/2026 | $7.99 | $8.06 (0.88%) | $8.48 | $7.57 | 81.21 K | $1.36 M |
| 03/04/2026 | $8.65 | $8.20 (-5.2%) | $8.83 | $7.94 | 25.70 K | $1.39 M |
| 03/03/2026 | $9.00 | $8.90 (-1.11%) | $9.25 | $8.51 | 25.62 K | $1.51 M |
| 03/02/2026 | $10.48 | $9.41 (-10.21%) | $10.76 | $9.20 | 73.22 K | $1.59 M |
| 02/27/2026 | $10.65 | $10.51 (-1.31%) | $11.10 | $10.40 | 20.25 K | $1.78 M |
| 02/26/2026 | $11.50 | $10.82 (-5.91%) | $11.90 | $10.51 | 53.40 K | $1.83 M |
| 02/25/2026 | $11.51 | $12.25 (6.43%) | $12.50 | $10.58 | 256.20 K | $2.07 M |
| 02/24/2026 | $9.86 | $11.60 (17.65%) | $16.69 | $9.86 | 1.90 M | $1.96 M |
| 02/23/2026 | $10.36 | $8.64 (-16.6%) | $10.50 | $8.41 | 80.70 K | $1.46 M |
| 02/20/2026 | $11.44 | $10.27 (-10.23%) | $12.10 | $10.10 | 85.16 K | $1.74 M |
| 02/19/2026 | $12.16 | $11.60 (-4.61%) | $12.89 | $11.28 | 84.93 K | $1.96 M |
| 02/18/2026 | $12.95 | $12.37 (-4.48%) | $14.90 | $11.61 | 116.80 K | $2.09 M |
| 02/17/2026 | $15.03 | $13.27 (-11.71%) | $15.24 | $11.54 | 233.30 K | $2.25 M |
| 02/13/2026 | $12.51 | $18.00 (43.88%) | $31.63 | $12.51 | 1.48 M | $3.05 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.
