Get the Stockscreener App
5.15
18.51%
-1.17
Pre-market:
5.27
0.12
+2.33%
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 March 12, 2026, is $5.15.
- 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 7,226% to $5.15 now.
- The 52-week high stock price for FGL is $155.00, representing a 2,910% increase from the current share price, occurred on March 20, 2025.
- The 52-week low stock price for FGL is $5.15, indicating a 0.00% decrease from the current share price, occurred on March 12, 2026.
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 |
|---|---|---|---|---|---|
| Mar 12, 2026 | $6.18 | $5.15 | $1.03 | 44,969.0 | -18.51% |
| Mar 11, 2026 | $6.90 | $6.20 | $0.70 | 33,444.0 | -5.95% |
| Mar 10, 2026 | $7.13 | $6.44 | $0.6855 | 42,420.0 | -4.82% |
| Mar 09, 2026 | $7.65 | $6.11 | $1.54 | 1,209,383.0 | -4.72% |
| Mar 06, 2026 | $7.92 | $7.05 | $0.873 | 16,549.0 | -8.06% |
| Mar 05, 2026 | $8.48 | $7.57 | $0.91 | 78,184.0 | -1.71% |
| Mar 04, 2026 | $8.83 | $7.94 | $0.89 | 24,745.0 | -7.87% |
| Mar 03, 2026 | $9.25 | $8.51 | $0.74 | 23,513.0 | -5.42% |
| Mar 02, 2026 | $10.76 | $9.20 | $1.56 | 71,238.0 | -10.47% |
| Feb 27, 2026 | $11.10 | $10.40 | $0.7036 | 19,923.0 | -2.87% |
| Feb 26, 2026 | $11.90 | $10.51 | $1.39 | 50,298.0 | -11.67% |
| Feb 25, 2026 | $12.50 | $10.58 | $1.92 | 239,554.0 | +5.60% |
| Feb 24, 2026 | $16.69 | $9.86 | $6.83 | 1,887,221.0 | +34.26% |
| Feb 23, 2026 | $10.50 | $8.41 | $2.09 | 75,910.0 | -15.87% |
| Feb 20, 2026 | $12.10 | $10.10 | $2.00 | 82,581.0 | -11.47% |
| Feb 19, 2026 | $12.89 | $11.28 | $1.62 | 83,864.0 | -6.22% |
| Feb 18, 2026 | $14.90 | $11.61 | $3.29 | 114,330.0 | -6.78% |
| Feb 17, 2026 | $15.24 | $11.54 | $3.70 | 227,444.0 | -26.28% |
| Feb 13, 2026 | $31.63 | $12.51 | $19.12 | 1,440,282.0 | +49.13% |
| Feb 12, 2026 | $13.44 | $10.00 | $3.44 | 106,728.0 | -3.05% |
| Feb 11, 2026 | $14.88 | $9.05 | $5.83 | 209,146.0 | -19.37% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $10.76 | $5.15 | $5.61 | 1,589,414.0 | -51.00% |
| 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% |
Founder Group Ltd Stock (FGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $500.0 | $155.0 | $345.0 | 249,119.6 | -43.21% |
| Nov, 2024 | $445.0 | $125.0 | $320.0 | 55,344.6 | -31.54% |
| Oct, 2024 | $526.0 | $313.4 | $212.6 | 15,811.8 | +0.00% |
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):