Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Founder Group L (FGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0717 0.1045 0.0715 0.0982 831,449
5th Feb 2026 (Thu) 0.1285 0.1389 0.1285 0.1354 41,856
4th Feb 2026 (Wed) 0.143 0.1478 0.137 0.1359 60,418
3rd Feb 2026 (Tue) 0.136 0.1661 0.135 0.1512 237,471
2nd Feb 2026 (Mon) 0.14 0.1421 0.1385 0.136 71,388
30th Jan 2026 (Fri) 0.1477 0.1477 0.138 0.141 28,243
29th Jan 2026 (Thu) 0.1481 0.172 0.1425 0.152 150,010
28th Jan 2026 (Wed) 0.158 0.158 0.149 0.1542 16,984
27th Jan 2026 (Tue) 0.15 0.1628 0.1493 0.1542 43,412
26th Jan 2026 (Mon) 0.1471 0.1531 0.1441 0.1476 21,078
23rd Jan 2026 (Fri) 0.1465 0.158 0.1425 0.1594 154,208
22nd Jan 2026 (Thu) 0.1428 0.149 0.1407 0.1418 78,005
21st Jan 2026 (Wed) 0.133 0.1655 0.133 0.1439 706,580
20th Jan 2026 (Tue) 0.14 0.1451 0.138 0.1392 33,784
19th Jan 2026 (Mon) 0.142 0.1446 0.1418 0.1412 58,119
16th Jan 2026 (Fri) 0.142 0.1446 0.1418 0.1412 58,119
15th Jan 2026 (Thu) 0.141 0.151 0.1358 0.1449 141,748
14th Jan 2026 (Wed) 0.1435 0.148 0.1376 0.1441 183,361
13th Jan 2026 (Tue) 0.1669 0.1699 0.159 0.1742 90,189
12th Jan 2026 (Mon) 0.1649 0.17 0.1645 0.1742 165,081
9th Jan 2026 (Fri) 0.1633 0.1677 0.16 0.161 102,964
8th Jan 2026 (Thu) 0.1619 0.1693 0.1554 0.1678 92,821
7th Jan 2026 (Wed) 0.162 0.1702 0.162 0.1687 140,796
6th Jan 2026 (Tue) 0.169 0.1737 0.1527 0.1725 18,539,427
5th Jan 2026 (Mon) 0.1724 0.185 0.1724 0.1717 48,355
2nd Jan 2026 (Fri) 0.1639 0.1784 0.1598 0.1633 70,088
1st Jan 2026 (Thu) 0.1638 0.1639 0.154 0.162 50,939
31st Dec 2025 (Wed) 0.1638 0.1639 0.154 0.162 50,939
30th Dec 2025 (Tue) 0.1684 0.1684 0.1506 0.1537 118,731
29th Dec 2025 (Mon) 0.1697 0.1721 0.1626 0.1724 112,589
26th Dec 2025 (Fri) 0.165 0.179 0.1581 0.178 165,039
25th Dec 2025 (Thu) 0.1524 0.1596 0.145 0.1583 303,234
24th Dec 2025 (Wed) 0.1524 0.1596 0.145 0.1583 303,234
23rd Dec 2025 (Tue) 0.1889 0.1889 0.1702 0.1776 1,149,568
22nd Dec 2025 (Mon) 0.1799 0.23 0.1799 0.1862 255,920
19th Dec 2025 (Fri) 0.2333 0.2367 0.1321 0.1772 449,927
18th Dec 2025 (Thu) 0.2765 0.283 0.2613 0.2615 59,422
17th Dec 2025 (Wed) 0.3178 0.3185 0.2608 0.2698 84,651
16th Dec 2025 (Tue) 0.3061 0.3199 0.3061 0.317 34,031
15th Dec 2025 (Mon) 0.3284 0.3417 0.2901 0.2972 144,588
12th Dec 2025 (Fri) 0.3502 0.3562 0.3255 0.325 66,673
11th Dec 2025 (Thu) 0.3456 0.3594 0.3415 0.3425 63,770
10th Dec 2025 (Wed) 0.3479 0.3544 0.3438 0.3437 30,910
9th Dec 2025 (Tue) 0.3439 0.365 0.3439 0.36 63,318
8th Dec 2025 (Mon) 0.355 0.3609 0.3431 0.3412 75,485
FTSE 100 Latest
Value10,369.75
Change60.53