Get the Stockscreener App
1.22
6.09%
0.07
After Hours:
1.25
0.03
+2.46%
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 01, 2025, is $1.22.
- 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 $0.66 on June 20, 2025. Since then, Founder Group Ltd's stock price has risen over 84.85% to $1.22 now.
- The 52-week high stock price for FGL is $5.26, representing a 331.15% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for FGL is $0.66, indicating a -45.90% decrease from the current share price, occurred on June 20, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.32 | $1.11 | $0.2126 | 494,926.0 | +6.09% |
| Jul 31, 2025 | $1.22 | $1.14 | $0.08 | 144,082.0 | -4.96% |
| Jul 30, 2025 | $1.27 | $1.11 | $0.16 | 301,565.0 | +5.37% |
| Jul 29, 2025 | $1.24 | $1.01 | $0.225 | 492,913.0 | +13.69% |
| Jul 28, 2025 | $1.07 | $0.9712 | $0.0988 | 142,522.0 | -2.88% |
| Jul 25, 2025 | $1.08 | $0.9757 | $0.1043 | 290,995.0 | +5.05% |
| Jul 24, 2025 | $1.02 | $0.94 | $0.08 | 201,763.0 | +3.13% |
| Jul 23, 2025 | $0.975 | $0.95 | $0.025 | 11,135.0 | -2.29% |
| Jul 22, 2025 | $1.06 | $0.855 | $0.205 | 842,815.0 | +2.86% |
| Jul 21, 2025 | $0.979 | $0.954 | $0.025 | 83,046.0 | -4.48% |
| Jul 18, 2025 | $1.00 | $0.9601 | $0.0449 | 133,943.0 | +0.40% |
| Jul 17, 2025 | $1.02 | $0.93 | $0.09 | 236,226.0 | +2.83% |
| Jul 16, 2025 | $1.02 | $0.90 | $0.1198 | 479,975.0 | +6.15% |
| Jul 15, 2025 | $1.04 | $0.90 | $0.1399 | 503,905.0 | -6.07% |
| Jul 14, 2025 | $0.98 | $0.90 | $0.08 | 300,025.0 | +10.07% |
| Jul 11, 2025 | $1.03 | $0.88 | $0.1497 | 268,237.0 | -10.81% |
| Jul 10, 2025 | $1.03 | $0.8999 | $0.1301 | 645,719.0 | +10.83% |
| Jul 09, 2025 | $0.92 | $0.86 | $0.06 | 265,391.0 | +5.34% |
| Jul 08, 2025 | $0.92 | $0.79 | $0.13 | 1,146,717.0 | +4.69% |
| Jul 07, 2025 | $0.8386 | $0.7634 | $0.0752 | 142,947.0 | -1.27% |
| Jul 03, 2025 | $0.82 | $0.74 | $0.08 | 127,032.0 | +9.33% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.32 | $1.11 | $0.2126 | 494,926.0 | +0.00% |
| Jul, 2025 | $1.32 | $0.7217 | $0.5983 | 7,382,425.0 | +62.67% |
| 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% |
2.77%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):