Stockscreener 앱 받기
0.4069
22.71%
0.0753
시간 외 거래:
.56
0.1531
+37.63%
Founder Group Ltd 주식 (FGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.502 | $0.3189 | $0.1831 | 53,681,041.0 | +22.71% |
| 2025-10-31 | $0.3556 | $0.31 | $0.0456 | 6,032,760.0 | -8.95% |
| 2025-10-30 | $0.4149 | $0.3601 | $0.0548 | 15,303,257.0 | -10.14% |
| 2025-10-29 | $0.7071 | $0.405 | $0.3021 | 177,878,527.0 | -9.93% |
| 2025-10-28 | $0.5888 | $0.37 | $0.2188 | 185,291,252.0 | +27.80% |
| 2025-10-27 | $0.39 | $0.3326 | $0.0574 | 4,389,797.0 | +4.95% |
| 2025-10-24 | $0.3532 | $0.322 | $0.0312 | 1,181,869.0 | +1.61% |
| 2025-10-23 | $0.3406 | $0.3146 | $0.026 | 1,181,496.0 | +4.76% |
| 2025-10-22 | $0.3303 | $0.285 | $0.0453 | 2,164,088.0 | -0.57% |
| 2025-10-21 | $0.3444 | $0.3163 | $0.0282 | 1,701,992.0 | -9.43% |
| 2025-10-20 | $0.3547 | $0.335 | $0.0197 | 1,574,766.0 | +3.80% |
| 2025-10-17 | $0.35 | $0.3039 | $0.0461 | 1,959,364.0 | -4.10% |
| 2025-10-16 | $0.3648 | $0.35 | $0.0148 | 2,640,263.0 | -2.47% |
| 2025-10-15 | $0.38 | $0.35 | $0.03 | 2,517,561.0 | -8.01% |
| 2025-10-14 | $0.405 | $0.35 | $0.055 | 5,283,207.0 | -4.27% |
| 2025-10-13 | $0.4471 | $0.383 | $0.0641 | 92,323,911.0 | +18.36% |
| 2025-10-10 | $0.4029 | $0.3211 | $0.0818 | 2,455,925.0 | -12.52% |
| 2025-10-09 | $0.4299 | $0.38 | $0.0499 | 2,363,989.0 | -5.45% |
| 2025-10-08 | $0.4381 | $0.4116 | $0.0265 | 2,374,386.0 | -7.68% |
| 2025-10-07 | $0.47 | $0.4303 | $0.0397 | 3,032,971.0 | -1.84% |
| 2025-10-06 | $0.47 | $0.4155 | $0.0545 | 4,189,508.0 | +5.37% |
Founder Group Ltd 주식 (FGL) 연도별 가격 이력
이 심층 분석에서는 Founder Group Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Founder Group Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Founder Group Ltd 주식 (FGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.502 | $0.3189 | $0.1831 | 107,362,082.0 | +22.71% |
| 2025-10 | $0.7071 | $0.285 | $0.4221 | 529,025,249.0 | -29.22% |
| 2025-09 | $1.40 | $0.4371 | $0.9629 | 51,501,839.0 | -60.96% |
| 2025-08 | $1.43 | $0.92 | $0.51 | 4,785,712.0 | +4.35% |
| 2025-07 | $1.27 | $0.7217 | $0.5483 | 6,887,499.0 | +53.33% |
| 2025-06 | $1.13 | $0.66 | $0.4679 | 24,037,394.0 | -30.56% |
| 2025-05 | $1.44 | $0.70 | $0.74 | 1,040,813.0 | -21.17% |
| 2025-04 | $1.54 | $1.16 | $0.38 | 1,401,036.0 | +2.24% |
| 2025-03 | $1.55 | $1.21 | $0.3399 | 1,306,922.0 | -4.29% |
| 2025-02 | $1.69 | $1.36 | $0.33 | 2,172,369.0 | -15.15% |
| 2025-01 | $2.55 | $1.37 | $1.18 | 12,563,395.0 | +27.91% |
Founder Group Ltd 주식 (FGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.00 | $1.55 | $3.45 | 24,911,962.0 | -43.21% |
| 2024-11 | $4.45 | $1.25 | $3.20 | 5,534,464.0 | -31.54% |
| 2024-10 | $5.26 | $3.13 | $2.13 | 1,581,179.0 | +0.00% |
3.93%
1.24%
자본화:
|
볼륨(24시간):