Stockscreener 앱 받기
1.55
13.41%
-0.24
시간 외 거래:
1.59
0.04
+2.58%
Founder Group Ltd 주식 (FGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $1.81 | $1.44 | $0.37 | 154,245.0 | -13.41% |
| 2026-10-26 | $1.79 | $1.59 | $0.195 | 2,000,261.0 | -1.10% |
| 2026-10-23 | $2.79 | $1.60 | $1.19 | 8,218,350.0 | -36.93% |
| 2026-10-22 | $2.94 | $2.79 | $0.15 | 8,744.0 | -5.90% |
| 2026-10-21 | $3.08 | $2.60 | $0.481 | 34,680.0 | +23.48% |
| 2026-10-20 | $2.55 | $2.32 | $0.2307 | 14,412.0 | +2.28% |
| 2026-10-19 | $3.09 | $2.35 | $0.735 | 36,938.0 | -21.08% |
| 2026-10-16 | $4.57 | $3.05 | $1.52 | 91,728.0 | -30.93% |
| 2026-10-15 | $4.67 | $4.38 | $0.2949 | 7,954.0 | +0.00% |
| 2026-10-14 | $4.58 | $4.27 | $0.3049 | 31,395.0 | +7.79% |
| 2026-10-13 | $5.20 | $4.00 | $1.20 | 42,215.0 | -11.99% |
| 2026-10-12 | $5.23 | $4.49 | $0.7354 | 70,125.0 | -0.21% |
| 2026-10-09 | $5.10 | $4.29 | $0.81 | 105,765.0 | +7.34% |
| 2026-10-08 | $4.50 | $4.15 | $0.355 | 20,381.0 | -3.11% |
| 2026-10-07 | $4.93 | $4.17 | $0.76 | 84,976.0 | +4.90% |
| 2026-10-06 | $4.36 | $4.16 | $0.20 | 44,320.0 | +3.62% |
| 2026-10-05 | $4.32 | $4.14 | $0.18 | 18,479.0 | -5.05% |
| 2026-10-02 | $4.49 | $4.07 | $0.42 | 27,016.0 | +0.00% |
| 2026-10-01 | $4.45 | $4.06 | $0.3895 | 14,991.0 | +3.32% |
| 2026-09-30 | $4.22 | $3.90 | $0.32 | 33,600.0 | +2.93% |
| 2026-09-29 | $4.30 | $4.04 | $0.255 | 27,771.0 | -2.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $5.23 | $1.44 | $3.79 | 11,026,975.0 | -63.27% |
| 2026-09 | $22.71 | $3.81 | $18.90 | 7,916,709.0 | -72.24% |
| 2026-08 | $102.0 | $12.06 | $89.94 | 1,812,479.0 | -84.64% |
| 2026-07 | $169.7 | $80.00 | $89.74 | 36,841.0 | -29.34% |
| 2026-06 | $242.0 | $133.0 | $109.0 | 157,054.0 | -30.00% |
| 2026-05 | $318.0 | $161.0 | $157.0 | 415,257.0 | +6.95% |
| 2026-04 | $266.0 | $144.0 | $122.0 | 30,778.0 | -31.25% |
| 2026-03 | $1,076.0 | $211.1 | $864.9 | 31,294.0 | -74.12% |
| 2026-02 | $3,163.0 | $703.0 | $2,460.0 | 56,855.0 | -25.46% |
| 2026-01 | $1,856.9 | $1,300.0 | $556.9 | 8,039.0 | -12.96% |
Founder Group Ltd 주식 (FGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4,220.0 | $1,282.0 | $2,938.0 | 3,302.0 | -62.62% |
| 2025-11 | $5,640.0 | $3,189.0 | $2,451.0 | 23,025.0 | +24.00% |
| 2025-10 | $7,071.0 | $2,850.0 | $4,221.0 | 52,899.0 | -29.22% |
| 2025-09 | $14,000.0 | $4,371.0 | $9,629.0 | 5,150.0 | -60.96% |
| 2025-08 | $14,300.0 | $9,200.0 | $5,100.0 | 476.0 | +4.35% |
| 2025-07 | $12,700.0 | $7,217.0 | $5,483.0 | 687.0 | +53.33% |
| 2025-06 | $11,279.0 | $6,600.0 | $4,679.0 | 2,406.0 | -30.56% |
| 2025-05 | $14,400.0 | $7,000.0 | $7,400.0 | 104.0 | -21.17% |
| 2025-04 | $15,400.0 | $11,600.0 | $3,800.0 | 141.0 | +2.24% |
| 2025-03 | $15,500.0 | $12,101.0 | $3,399.0 | 128.0 | -4.29% |
| 2025-02 | $16,900.0 | $13,600.0 | $3,300.0 | 214.0 | -15.15% |
| 2025-01 | $25,498.0 | $13,702.0 | $11,796.0 | 1,259.0 | +27.91% |
Founder Group Ltd 주식 (FGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50,000.0 | $15,500.0 | $34,500.0 | 2,493.0 | -43.21% |
| 2024-11 | $44,500.0 | $12,500.0 | $32,000.0 | 554.0 | -31.54% |
| 2024-10 | $52,600.0 | $31,344.0 | $21,256.0 | 158.0 | +0.00% |
7.43%
28.03%
자본화:
|
볼륨(24시간):