Get the Stockscreener App
0.4005
11.97%
0.0428
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 November 21, 2025, is $0.4005.
- Founder Group Ltd all-time high stock price is $5.26, occurred on October 30, 2024.
- The lowest Founder Group Ltd stock price recorded was $0.285 on October 22, 2025. Since then, Founder Group Ltd's stock price has risen over 40.53% to $0.4005 now.
- The 52-week high stock price for FGL is $5.00, representing a 1,148% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for FGL is $0.285, indicating a -28.84% decrease from the current share price, occurred on October 22, 2025.
The table below shows more information about FGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.4344 | $0.3413 | $0.0931 | 5,801,724.0 | +11.97% |
| Nov 20, 2025 | $0.4299 | $0.3514 | $0.0785 | 10,435,950.0 | -0.28% |
| Nov 19, 2025 | $0.3801 | $0.33 | $0.0501 | 3,667,171.0 | +9.83% |
| Nov 18, 2025 | $0.3397 | $0.3196 | $0.0201 | 900,587.0 | +0.43% |
| Nov 17, 2025 | $0.3634 | $0.323 | $0.0404 | 2,644,688.0 | -3.36% |
| Nov 14, 2025 | $0.3539 | $0.3198 | $0.0341 | 1,972,249.0 | +0.45% |
| Nov 13, 2025 | $0.3649 | $0.3306 | $0.0343 | 2,245,980.0 | -8.97% |
| Nov 12, 2025 | $0.41 | $0.351 | $0.059 | 3,029,811.0 | -2.88% |
| Nov 11, 2025 | $0.4321 | $0.35 | $0.0821 | 4,932,973.0 | -14.95% |
| Nov 10, 2025 | $0.458 | $0.4163 | $0.0417 | 2,481,377.0 | +0.95% |
| Nov 07, 2025 | $0.4943 | $0.4005 | $0.0938 | 3,781,127.0 | -12.82% |
| Nov 06, 2025 | $0.5184 | $0.4252 | $0.0932 | 9,165,567.0 | -2.82% |
| Nov 05, 2025 | $0.553 | $0.45 | $0.103 | 18,973,553.0 | +0.85% |
| Nov 04, 2025 | $0.564 | $0.4119 | $0.1521 | 91,828,575.0 | +26.94% |
| Nov 03, 2025 | $0.502 | $0.3189 | $0.1831 | 53,681,041.0 | +22.71% |
| Oct 31, 2025 | $0.3556 | $0.31 | $0.0456 | 6,032,760.0 | -8.95% |
| Oct 30, 2025 | $0.4149 | $0.3601 | $0.0548 | 15,303,257.0 | -10.14% |
| Oct 29, 2025 | $0.7071 | $0.405 | $0.3021 | 177,878,527.0 | -9.93% |
| Oct 28, 2025 | $0.5888 | $0.37 | $0.2188 | 185,291,252.0 | +27.80% |
| Oct 27, 2025 | $0.39 | $0.3326 | $0.0574 | 4,389,797.0 | +4.95% |
| Oct 24, 2025 | $0.3532 | $0.322 | $0.0312 | 1,181,869.0 | +1.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.564 | $0.3189 | $0.2451 | 221,344,097.0 | +20.78% |
| Oct, 2025 | $0.7071 | $0.285 | $0.4221 | 529,025,249.0 | -29.22% |
| Sep, 2025 | $1.40 | $0.4371 | $0.9629 | 51,501,839.0 | -60.96% |
| Aug, 2025 | $1.43 | $0.92 | $0.51 | 4,785,712.0 | +4.35% |
| Jul, 2025 | $1.27 | $0.7217 | $0.5483 | 6,887,499.0 | +53.33% |
| Jun, 2025 | $1.13 | $0.66 | $0.4679 | 24,037,394.0 | -30.56% |
| May, 2025 | $1.44 | $0.70 | $0.74 | 1,040,813.0 | -21.17% |
| Apr, 2025 | $1.54 | $1.16 | $0.38 | 1,401,036.0 | +2.24% |
| Mar, 2025 | $1.55 | $1.21 | $0.3399 | 1,306,922.0 | -4.29% |
| Feb, 2025 | $1.69 | $1.36 | $0.33 | 2,172,369.0 | -15.15% |
| Jan, 2025 | $2.55 | $1.37 | $1.18 | 12,563,395.0 | +27.91% |
Founder Group Ltd Stock (FGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.00 | $1.55 | $3.45 | 24,911,962.0 | -43.21% |
| Nov, 2024 | $4.45 | $1.25 | $3.20 | 5,534,464.0 | -31.54% |
| Oct, 2024 | $5.26 | $3.13 | $2.13 | 1,581,179.0 | +0.00% |
0.00%
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):