Get the Stockscreener App
0.325
5.11%
-0.0175
After Hours:
.33
0.005
+1.54%
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 December 12, 2025, is $0.325.
- 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 14.04% to $0.325 now.
- The 52-week high stock price for FGL is $3.50, representing a 976.92% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for FGL is $0.285, indicating a -12.31% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.357 | $0.325 | $0.032 | 630,431.0 | -5.11% |
| Dec 11, 2025 | $0.3595 | $0.34 | $0.0195 | 638,833.0 | -0.35% |
| Dec 10, 2025 | $0.3597 | $0.3401 | $0.0196 | 746,676.0 | -4.53% |
| Dec 09, 2025 | $0.365 | $0.3411 | $0.0239 | 524,354.0 | +5.51% |
| Dec 08, 2025 | $0.3645 | $0.3412 | $0.0233 | 876,913.0 | -6.52% |
| Dec 05, 2025 | $0.3833 | $0.365 | $0.0183 | 772,602.0 | -3.92% |
| Dec 04, 2025 | $0.38 | $0.3556 | $0.0244 | 648,638.0 | +4.22% |
| Dec 03, 2025 | $0.3795 | $0.3547 | $0.0248 | 784,994.0 | -1.51% |
| Dec 02, 2025 | $0.3884 | $0.3581 | $0.0303 | 1,136,227.0 | -1.83% |
| Dec 01, 2025 | $0.422 | $0.37 | $0.052 | 1,356,407.0 | -8.32% |
| Nov 28, 2025 | $0.4243 | $0.3961 | $0.0282 | 826,477.0 | +5.09% |
| Nov 26, 2025 | $0.4599 | $0.38 | $0.0799 | 2,869,645.0 | -10.70% |
| Nov 25, 2025 | $0.46 | $0.4107 | $0.0493 | 3,045,943.0 | -8.38% |
| Nov 24, 2025 | $0.4889 | $0.35 | $0.1389 | 7,963,094.0 | +19.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.422 | $0.325 | $0.097 | 8,746,506.0 | -20.96% |
| Nov, 2025 | $0.564 | $0.3189 | $0.2451 | 230,247,532.0 | +24.00% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):