2m 2m 2m 2m 2m 2m 2m
Founder Grp-A (FGL)
NASDAQ
$5.79+$0.34 (+6.17%)
Price as of Sep 11, 2026 7:59 PM EDT- N/AMarket Cap
- -99.95%1-Year Change
- Engineering & ConstructionIndustry
Founder Grp-A (FGL)
$5.79+$0.34 (+6.17%)
- 1 Month-92.82%Low Price$15.20High Price$17.23
- 3 Months-97.13%Low Price$15.20High Price$17.23
- 1 Year-99.95%Low Price$982.00High Price$1,800.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 4.45 | 8.23 | 4.17 | 5.45 | +6.86% | 2,119,470 |
09/10/2026 | 5.89 | 5.97 | 5.00 | 5.10 | -24.89% | 244,739 |
09/09/2026 | 8.70 | 8.88 | 5.91 | 6.79 | -10.30% | 3,023,577 |
09/08/2026 | 9.16 | 9.16 | 7.00 | 7.57 | -18.60% | 373,803 |
09/04/2026 | 12.90 | 12.90 | 9.00 | 9.30 | -28.74% | 101,041 |
09/03/2026 | 15.55 | 15.85 | 12.21 | 13.05 | -18.94% | 56,698 |
09/02/2026 | 18.68 | 18.68 | 14.71 | 16.10 | -6.56% | 191,125 |
09/01/2026 | 13.58 | 22.71 | 13.58 | 17.23 | +13.36% | 309,441 |
09/01/2026 |
1:100 Split | |||||
08/31/2026 | 14.01 | 17.26 | 13.23 | 15.20 | -0.91% | 7,973,371 |
08/28/2026 | 14.80 | 16.50 | 13.01 | 15.34 | -13.82% | 26,980,389 |
08/27/2026 | 17.14 | 18.37 | 16.82 | 17.80 | -7.39% | 7,195,110 |
08/26/2026 | 20.48 | 21.67 | 18.15 | 19.22 | -8.39% | 58,086,515 |
08/25/2026 | 24.90 | 25.10 | 12.06 | 20.98 | -23.82% | 12,010,229 |
08/24/2026 | 24.61 | 32.80 | 24.61 | 27.54 | +2.49% | 7,128,245 |
08/21/2026 | 26.22 | 27.75 | 25.33 | 26.87 | -7.44% | 1,742,502 |
08/20/2026 | 32.74 | 32.74 | 23.78 | 29.03 | -21.29% | 35,516,691 |
08/19/2026 | 36.92 | 42.00 | 32.84 | 36.88 | -3.51% | 883,166 |
08/18/2026 | 40.30 | 41.00 | 36.29 | 38.22 | -7.77% | 774,107 |
08/17/2026 | 39.02 | 42.00 | 36.00 | 41.44 | +3.50% | 1,340,840 |
08/14/2026 | 39.98 | 44.54 | 37.56 | 40.04 | -19.32% | 2,691,861 |
08/13/2026 | 48.00 | 53.79 | 45.57 | 49.63 | -36.66% | 8,632,413 |
08/12/2026 | 76.68 | 83.99 | 76.00 | 78.35 | +3.23% | 11,055,598 |
08/11/2026 | 75.80 | 76.22 | 73.60 | 75.90 | -4.53% | 136,519 |
08/10/2026 | 74.26 | 79.98 | 73.30 | 79.50 | -6.40% | 784,455 |
08/07/2026 | 84.81 | 88.90 | 81.10 | 84.94 | -2.93% | 384,603 |
08/06/2026 | 84.11 | 89.00 | 81.00 | 87.50 | +5.02% | 212,831 |
08/05/2026 | 86.00 | 88.84 | 80.00 | 83.32 | -3.23% | 9,104,696 |
08/04/2026 | 85.36 | 89.00 | 83.51 | 86.10 | -2.17% | 143,975 |
08/03/2026 | 96.04 | 102.00 | 83.27 | 88.01 | -11.04% | 253,009 |
07/31/2026 | 100.00 | 131.00 | 91.01 | 98.93 | +4.07% | 1,096,663 |
07/30/2026 | 94.01 | 98.97 | 94.00 | 95.06 | +1.54% | 27,641 |
07/29/2026 | 100.00 | 101.00 | 92.38 | 93.62 | -7.32% | 78,749 |
07/28/2026 | 100.00 | 107.50 | 100.00 | 101.01 | -2.87% | 271,735 |
07/27/2026 | 104.00 | 114.00 | 101.00 | 104.00 | 0.00% | 103,976 |
07/24/2026 | 99.00 | 105.00 | 96.50 | 104.00 | +6.29% | 55,681 |
07/23/2026 | 105.00 | 106.00 | 94.00 | 97.85 | -9.40% | 67,951 |
07/22/2026 | 104.00 | 109.00 | 99.97 | 108.00 | +4.85% | 50,215 |
07/21/2026 | 100.63 | 109.00 | 96.77 | 103.00 | +1.98% | 23,069 |
07/20/2026 | 99.99 | 107.97 | 97.00 | 101.00 | -0.98% | 128,544 |
07/17/2026 | 93.00 | 107.74 | 80.00 | 102.00 | +8.52% | 280,930 |
07/16/2026 | 121.50 | 128.00 | 88.96 | 93.99 | -25.40% | 222,273 |
07/15/2026 | 119.00 | 169.74 | 116.50 | 126.00 | +3.28% | 1,365,910 |
07/14/2026 | 130.00 | 130.18 | 112.00 | 122.00 | -5.43% | 53,987 |
07/13/2026 | 134.00 | 134.00 | 125.00 | 129.00 | -4.44% | 24,334 |
07/10/2026 | 137.00 | 142.00 | 133.99 | 135.00 | -3.57% | 30,244 |
07/09/2026 | 140.00 | 140.00 | 134.00 | 140.00 | -2.10% | 50,055 |
07/08/2026 | 140.00 | 147.00 | 139.50 | 143.00 | +1.42% | 27,853 |
07/07/2026 | 144.00 | 144.00 | 134.00 | 141.00 | -1.40% | 20,017 |
07/06/2026 | 146.00 | 146.00 | 140.00 | 143.00 | -2.05% | 28,300 |
07/02/2026 | 147.50 | 150.00 | 145.00 | 146.00 | -2.01% | 28,976 |
07/01/2026 | 141.00 | 154.99 | 141.00 | 149.00 | +6.43% | 30,083 |
06/30/2026 | 141.00 | 144.00 | 137.00 | 140.00 | -0.71% | 24,572 |
06/29/2026 | 137.00 | 142.00 | 135.74 | 141.00 | +2.92% | 40,656 |
06/26/2026 | 142.00 | 142.00 | 133.00 | 137.00 | -4.20% | 27,397 |
06/25/2026 | 142.00 | 150.00 | 133.00 | 143.00 | 0.00% | 628,820 |
06/24/2026 | 164.42 | 165.00 | 141.00 | 143.00 | -14.37% | 92,990 |
06/23/2026 | 164.00 | 168.00 | 162.00 | 167.00 | -1.76% | 83,274 |
06/22/2026 | 175.00 | 175.00 | 166.00 | 170.00 | -3.41% | 58,592 |
06/18/2026 | 162.00 | 179.99 | 157.00 | 176.00 | +2.33% | 519,888 |
06/17/2026 | 175.00 | 179.67 | 172.00 | 172.00 | -4.44% | 534,516 |
06/16/2026 | 181.00 | 183.99 | 171.00 | 180.00 | -3.23% | 75,677 |
06/15/2026 | 176.00 | 192.65 | 175.04 | 186.00 | +5.68% | 126,795 |
06/12/2026 | 175.00 | 183.00 | 172.89 | 176.00 | -7.37% | 159,848 |
06/11/2026 | 167.00 | 196.00 | 163.00 | 190.00 | +2.70% | 11,781,366 |
06/10/2026 | 184.00 | 192.00 | 170.00 | 185.00 | +4.52% | 306,454 |
06/09/2026 | 172.00 | 188.09 | 172.00 | 177.00 | +2.31% | 135,428 |
06/08/2026 | 174.00 | 175.00 | 156.01 | 173.00 | -2.26% | 101,382 |
06/05/2026 | 185.00 | 190.00 | 174.00 | 177.00 | -7.33% | 78,873 |
06/04/2026 | 177.00 | 200.00 | 173.00 | 191.00 | -1.55% | 100,385 |
06/03/2026 | 206.00 | 207.00 | 193.00 | 194.00 | -6.28% | 284,840 |
06/02/2026 | 206.00 | 214.00 | 193.04 | 207.00 | +2.99% | 190,107 |
06/01/2026 | 197.00 | 242.00 | 192.00 | 201.00 | +0.50% | 594,263 |
05/29/2026 | 191.00 | 227.00 | 185.00 | 200.00 | -4.76% | 942,992 |
05/28/2026 | 229.00 | 239.00 | 190.00 | 210.00 | -20.45% | 1,406,867 |
05/27/2026 | 279.00 | 318.00 | 251.00 | 264.00 | +40.43% | 35,629,027 |
05/26/2026 | 183.00 | 191.50 | 178.00 | 188.00 | +2.73% | 5,725,270 |
05/22/2026 | 186.50 | 187.50 | 183.00 | 183.00 | +1.10% | 14,276 |
05/21/2026 | 186.00 | 190.00 | 181.00 | 181.00 | -2.16% | 24,431 |
05/20/2026 | 180.00 | 185.00 | 176.00 | 185.00 | +2.21% | 19,402 |
05/19/2026 | 192.00 | 192.00 | 180.00 | 181.00 | -2.16% | 17,272 |
05/18/2026 | 197.00 | 197.00 | 180.00 | 185.00 | -4.15% | 49,682 |
05/15/2026 | 214.00 | 214.00 | 190.00 | 193.00 | -6.76% | 38,230 |
05/14/2026 | 201.00 | 239.00 | 201.00 | 207.00 | -0.48% | 72,653 |
05/13/2026 | 199.50 | 219.00 | 186.00 | 208.00 | +8.05% | 97,185 |
05/12/2026 | 208.00 | 208.00 | 161.00 | 192.50 | -18.78% | 77,645 |
05/11/2026 | 196.00 | 240.00 | 185.00 | 237.00 | +18.50% | 225,964 |
05/08/2026 | 179.50 | 204.00 | 179.00 | 200.00 | +5.82% | 20,237 |
05/07/2026 | 192.00 | 195.50 | 178.00 | 189.00 | -5.50% | 44,009 |
05/06/2026 | 204.00 | 212.00 | 173.22 | 200.00 | -2.68% | 83,478 |
05/05/2026 | 227.00 | 227.00 | 198.00 | 205.50 | -14.37% | 58,537 |
05/04/2026 | 202.00 | 262.00 | 195.00 | 240.00 | +17.65% | 319,384 |
05/01/2026 | 185.00 | 204.00 | 184.00 | 204.00 | +9.09% | 82,909 |
04/30/2026 | 182.00 | 187.00 | 175.01 | 187.00 | +2.75% | 19,188 |
04/29/2026 | 176.00 | 186.80 | 166.00 | 182.00 | +6.43% | 26,186 |
04/28/2026 | 181.00 | 181.00 | 160.00 | 171.00 | -2.84% | 49,576 |
04/28/2026 |
-$6.00 Earnings | |||||
04/27/2026 | 187.00 | 187.00 | 172.00 | 176.00 | -4.35% | 24,789 |
04/24/2026 | 181.00 | 184.50 | 175.00 | 184.00 | +1.66% | 15,583 |
04/23/2026 | 183.00 | 184.50 | 177.00 | 181.00 | -3.21% | 28,200 |