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 October 02, 2026, is $4.36.

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 6,102% to $4.36 now.
The 52-week high stock price for FGL is $70.71, representing a 1,522% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for FGL is $0.1206, indicating a -97.23% decrease from the current share price, occurred on August 25, 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
Oct 02, 2026	$4.49	$4.07	$0.42	26,633.0	+0.00%
Oct 01, 2026	$4.45	$4.06	$0.3895	14,287.0	+3.32%
Sep 30, 2026	$4.22	$3.90	$0.32	29,414.0	+2.93%
Sep 29, 2026	$4.30	$4.04	$0.255	27,810.0	-2.84%
Sep 28, 2026	$4.74	$3.92	$0.82	90,137.0	-2.54%
Sep 25, 2026	$6.60	$3.90	$2.70	481,980.0	-1.81%
Sep 24, 2026	$4.60	$4.15	$0.45	20,576.0	-0.45%
Sep 23, 2026	$4.62	$4.00	$0.6199	66,797.0	-4.53%
Sep 22, 2026	$4.83	$3.81	$1.02	153,219.0	+14.00%
Sep 21, 2026	$4.45	$4.01	$0.44	71,705.0	-11.52%
Sep 18, 2026	$4.79	$3.90	$0.89	110,694.0	+12.75%
Sep 17, 2026	$4.49	$4.00	$0.4936	71,219.0	-6.21%
Sep 16, 2026	$4.73	$4.09	$0.64	406,925.0	-2.68%
Sep 15, 2026	$5.07	$4.20	$0.8652	95,405.0	-10.33%
Sep 14, 2026	$5.79	$4.85	$0.94	206,911.0	-8.53%
Sep 11, 2026	$8.23	$4.17	$4.06	1,897,631.0	+6.86%
Sep 10, 2026	$5.97	$5.00	$0.97	223,392.0	-24.89%
Sep 09, 2026	$8.88	$5.91	$2.97	2,999,723.0	-10.30%
Sep 08, 2026	$9.16	$7.00	$2.16	297,695.0	-18.60%
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%

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
Oct, 2026	$4.49	$4.06	$0.4295	67,553.0	+3.32%
Sep, 2026	$22.71	$3.81	$18.90	7,892,586.0	+2,676%
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%