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 August 14, 2026, is $0.4004.

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 469.56% to $0.4004 now.
The 52-week high stock price for FGL is $143.00, representing a 35,614% increase from the current share price, occurred on August 27, 2025.
The 52-week low stock price for FGL is $0.4557, indicating a 13.81% decrease from the current share price, occurred on August 13, 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
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%
Aug 05, 2026	$0.8884	$0.80	$0.0883	8,747,312.0	-3.23%
Aug 04, 2026	$0.89	$0.8351	$0.0549	140,879.0	-2.17%
Aug 03, 2026	$1.02	$0.8327	$0.1873	249,138.0	-11.04%
Jul 31, 2026	$1.31	$0.9101	$0.3999	1,089,192.0	+4.07%
Jul 30, 2026	$0.9897	$0.94	$0.0497	23,580.0	+1.54%
Jul 29, 2026	$1.01	$0.9238	$0.0862	75,608.0	-7.32%
Jul 28, 2026	$1.07	$1.00	$0.075	43,931.0	-2.88%
Jul 27, 2026	$1.14	$1.01	$0.13	98,961.0	+0.00%
Jul 24, 2026	$1.05	$0.965	$0.085	55,215.0	+6.29%
Jul 23, 2026	$1.06	$0.94	$0.12	67,233.0	-9.40%
Jul 22, 2026	$1.09	$0.9997	$0.0903	49,487.0	+4.85%
Jul 21, 2026	$1.09	$0.9677	$0.1223	22,753.0	+1.98%
Jul 20, 2026	$1.08	$0.97	$0.1097	106,362.0	-0.98%
Jul 17, 2026	$1.08	$0.80	$0.2774	276,583.0	+8.52%
Jul 16, 2026	$1.28	$0.8896	$0.3904	203,722.0	-25.40%

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
Aug, 2026	$1.02	$0.3756	$0.6444	33,014,355.0	-59.53%
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%