Founder Group Ltd (FGL)

Overview News Price History Discussions Forecast

Founder Group Ltd Stock (FGL) Price History

The historical daily chart and data for Founder Group Ltd stock (FGL), show that the latest closing stock price as of September 04, 2026, is $9.30.

Founder Group Ltd all-time high stock price is $162.00, occurred on February 14, 2025.
The lowest Founder Group Ltd stock price recorded was $0.0703 on February 06, 2026. Since then, Founder Group Ltd's stock price has risen over 13,129% to $9.30 now.
The 52-week high stock price for FGL is $143.00, representing a 1,438% increase from the current share price, occurred on August 27, 2025.
The 52-week low stock price for FGL is $0.2378, indicating a -97.44% decrease from the current share price, occurred on August 20, 2026.

The table below shows more information about FGL historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$12.90	$9.00	$3.90	95,411.0	-28.74%
Sep 03, 2026	$15.85	$12.21	$3.64	56,099.0	-18.94%
Sep 02, 2026	$18.68	$14.71	$3.97	185,427.0	-6.56%
Sep 01, 2026	$22.71	$13.58	$9.13	304,416.0	+11,236%
Aug 31, 2026	$0.1726	$0.1323	$0.0403	7,479,540.0	-0.91%
Aug 28, 2026	$0.165	$0.1301	$0.0349	24,318,881.0	-13.82%
Aug 27, 2026	$0.1837	$0.1682	$0.0155	5,335,288.0	-7.39%
Aug 26, 2026	$0.2167	$0.1815	$0.0352	57,323,285.0	-8.39%
Aug 25, 2026	$0.251	$0.1206	$0.1304	11,871,663.0	-23.82%
Aug 24, 2026	$0.328	$0.2461	$0.0819	5,162,373.0	+2.49%
Aug 21, 2026	$0.2775	$0.2533	$0.0242	1,596,101.0	-7.44%
Aug 20, 2026	$0.3274	$0.2378	$0.0896	34,852,785.0	-21.29%
Aug 19, 2026	$0.42	$0.3284	$0.0916	849,769.0	-3.51%
Aug 18, 2026	$0.41	$0.3629	$0.0471	741,564.0	-7.77%
Aug 17, 2026	$0.42	$0.36	$0.06	1,270,780.0	+3.50%
Aug 14, 2026	$0.4454	$0.3756	$0.0698	2,568,522.0	-19.32%
Aug 13, 2026	$0.5379	$0.4557	$0.0822	8,076,029.0	-36.66%
Aug 12, 2026	$0.8399	$0.76	$0.0799	9,195,317.0	+3.23%
Aug 11, 2026	$0.7622	$0.736	$0.0262	133,535.0	-4.53%
Aug 10, 2026	$0.7998	$0.733	$0.0668	767,767.0	-6.40%
Aug 07, 2026	$0.889	$0.811	$0.078	362,096.0	-2.93%
Aug 06, 2026	$0.89	$0.81	$0.08	205,238.0	+5.02%

Founder Group Ltd Stock (FGL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Founder Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Founder Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Founder Group Ltd Stock (FGL) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$22.71	$9.00	$13.71	736,764.0	+6,018%
Aug, 2026	$1.02	$0.1206	$0.8994	181,247,862.0	-84.64%
Jul, 2026	$1.70	$0.80	$0.8974	3,683,820.0	-29.34%
Jun, 2026	$2.42	$1.33	$1.09	15,705,327.0	-30.00%
May, 2026	$3.18	$1.61	$1.57	41,525,679.0	+6.95%
Apr, 2026	$2.66	$1.44	$1.22	3,077,901.0	-31.25%
Mar, 2026	$10.76	$2.11	$8.65	3,129,499.0	-74.12%
Feb, 2026	$31.63	$7.03	$24.60	5,685,523.4	-25.46%
Jan, 2026	$18.57	$13.00	$5.57	803,931.4	-12.96%

Founder Group Ltd Stock (FGL) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$42.20	$12.82	$29.38	330,162.2	-62.62%
Nov, 2025	$56.40	$31.89	$24.51	2,302,475.3	+24.00%
Oct, 2025	$70.71	$28.50	$42.21	5,290,252.5	-29.22%
Sep, 2025	$140.0	$43.71	$96.29	515,018.4	-60.96%
Aug, 2025	$143.0	$92.00	$51.00	47,857.1	+4.35%
Jul, 2025	$127.0	$72.17	$54.83	68,875.0	+53.33%
Jun, 2025	$112.8	$66.00	$46.79	240,373.9	-30.56%
May, 2025	$144.0	$70.00	$74.00	10,408.1	-21.17%
Apr, 2025	$154.0	$116.0	$38.00	14,010.4	+2.24%
Mar, 2025	$155.0	$121.0	$33.99	13,069.2	-4.29%
Feb, 2025	$169.0	$136.0	$33.00	21,723.7	-15.15%
Jan, 2025	$255.0	$137.0	$118.0	125,634.0	+27.91%