Stockscreener 앱 받기
0.2754
2.49%
0.0067
시간 외 거래:
.27
-0.0054
-1.96%
Founder Group Ltd 주식 (FGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $0.328 | $0.2461 | $0.0819 | 5,162,373.0 | +2.49% |
| 2026-08-21 | $0.2775 | $0.2533 | $0.0242 | 1,596,101.0 | -7.44% |
| 2026-08-20 | $0.3274 | $0.2378 | $0.0896 | 34,852,785.0 | -21.29% |
| 2026-08-19 | $0.42 | $0.3284 | $0.0916 | 849,769.0 | -3.51% |
| 2026-08-18 | $0.41 | $0.3629 | $0.0471 | 741,564.0 | -7.77% |
| 2026-08-17 | $0.42 | $0.36 | $0.06 | 1,270,780.0 | +3.50% |
| 2026-08-14 | $0.4454 | $0.3756 | $0.0698 | 2,568,522.0 | -19.32% |
| 2026-08-13 | $0.5379 | $0.4557 | $0.0822 | 8,076,029.0 | -36.66% |
| 2026-08-12 | $0.8399 | $0.76 | $0.0799 | 9,195,317.0 | +3.23% |
| 2026-08-11 | $0.7622 | $0.736 | $0.0262 | 133,535.0 | -4.53% |
| 2026-08-10 | $0.7998 | $0.733 | $0.0668 | 767,767.0 | -6.40% |
| 2026-08-07 | $0.889 | $0.811 | $0.078 | 362,096.0 | -2.93% |
| 2026-08-06 | $0.89 | $0.81 | $0.08 | 205,238.0 | +5.02% |
| 2026-08-05 | $0.8884 | $0.80 | $0.0883 | 8,747,312.0 | -3.23% |
| 2026-08-04 | $0.89 | $0.8351 | $0.0549 | 140,879.0 | -2.17% |
| 2026-08-03 | $1.02 | $0.8327 | $0.1873 | 249,138.0 | -11.04% |
| 2026-07-31 | $1.31 | $0.9101 | $0.3999 | 1,089,192.0 | +4.07% |
| 2026-07-30 | $0.9897 | $0.94 | $0.0497 | 23,580.0 | +1.54% |
| 2026-07-29 | $1.01 | $0.9238 | $0.0862 | 75,608.0 | -7.32% |
| 2026-07-28 | $1.07 | $1.00 | $0.075 | 43,931.0 | -2.88% |
| 2026-07-27 | $1.14 | $1.01 | $0.13 | 98,961.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $1.02 | $0.2378 | $0.7822 | 80,081,578.0 | -72.16% |
| 2026-07 | $1.70 | $0.80 | $0.8974 | 3,683,820.0 | -29.34% |
| 2026-06 | $2.42 | $1.33 | $1.09 | 15,705,327.0 | -30.00% |
| 2026-05 | $3.18 | $1.61 | $1.57 | 41,525,679.0 | +6.95% |
| 2026-04 | $2.66 | $1.44 | $1.22 | 3,077,901.0 | -31.25% |
| 2026-03 | $10.76 | $2.11 | $8.65 | 3,129,499.0 | -74.12% |
| 2026-02 | $31.63 | $7.03 | $24.60 | 5,685,523.4 | -25.46% |
| 2026-01 | $18.57 | $13.00 | $5.57 | 803,931.4 | -12.96% |
Founder Group Ltd 주식 (FGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.20 | $12.82 | $29.38 | 330,162.2 | -62.62% |
| 2025-11 | $56.40 | $31.89 | $24.51 | 2,302,475.3 | +24.00% |
| 2025-10 | $70.71 | $28.50 | $42.21 | 5,290,252.5 | -29.22% |
| 2025-09 | $140.0 | $43.71 | $96.29 | 515,018.4 | -60.96% |
| 2025-08 | $143.0 | $92.00 | $51.00 | 47,857.1 | +4.35% |
| 2025-07 | $127.0 | $72.17 | $54.83 | 68,875.0 | +53.33% |
| 2025-06 | $112.8 | $66.00 | $46.79 | 240,373.9 | -30.56% |
| 2025-05 | $144.0 | $70.00 | $74.00 | 10,408.1 | -21.17% |
| 2025-04 | $154.0 | $116.0 | $38.00 | 14,010.4 | +2.24% |
| 2025-03 | $155.0 | $121.0 | $33.99 | 13,069.2 | -4.29% |
| 2025-02 | $169.0 | $136.0 | $33.00 | 21,723.7 | -15.15% |
| 2025-01 | $255.0 | $137.0 | $118.0 | 125,634.0 | +27.91% |
Founder Group Ltd 주식 (FGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $500.0 | $155.0 | $345.0 | 249,119.6 | -43.21% |
| 2024-11 | $445.0 | $125.0 | $320.0 | 55,344.6 | -31.54% |
| 2024-10 | $526.0 | $313.4 | $212.6 | 15,811.8 | +0.00% |
0.31%
3.05%
자본화:
|
볼륨(24시간):