Get the Stockscreener App
0.141
7.24%
-0.011
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 January 30, 2026, is $0.141.
- 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 $0.1282 on December 19, 2025. Since then, Founder Group Ltd's stock price has risen over 9.98% to $0.141 now.
- The 52-week high stock price for FGL is $1.69, representing a 1,099% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for FGL is $0.1282, indicating a -9.08% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $0.159 | $0.138 | $0.021 | 1,257,053.0 | -7.24% |
| Jan 29, 2026 | $0.1723 | $0.1411 | $0.0312 | 3,982,742.0 | +1.33% |
| Jan 28, 2026 | $0.16 | $0.1485 | $0.0115 | 527,071.0 | -2.72% |
| Jan 27, 2026 | $0.1649 | $0.1477 | $0.0172 | 1,025,265.0 | +4.47% |
| Jan 26, 2026 | $0.1549 | $0.143 | $0.0119 | 778,273.0 | -7.40% |
| Jan 23, 2026 | $0.1594 | $0.142 | $0.0174 | 2,434,619.0 | +12.41% |
| Jan 22, 2026 | $0.1538 | $0.1407 | $0.0131 | 1,800,687.0 | -1.46% |
| Jan 21, 2026 | $0.1659 | $0.13 | $0.0359 | 7,629,879.0 | +3.38% |
| Jan 20, 2026 | $0.148 | $0.131 | $0.017 | 535,653.0 | -1.42% |
| Jan 16, 2026 | $0.15 | $0.1401 | $0.0099 | 587,697.0 | -2.55% |
| Jan 15, 2026 | $0.1525 | $0.1348 | $0.0177 | 1,072,700.0 | +0.56% |
| Jan 14, 2026 | $0.1498 | $0.137 | $0.0128 | 1,685,044.0 | -9.99% |
| Jan 13, 2026 | $0.1715 | $0.158 | $0.0135 | 1,174,388.0 | -8.09% |
| Jan 12, 2026 | $0.1742 | $0.16 | $0.0142 | 1,342,259.0 | +8.20% |
| Jan 09, 2026 | $0.1678 | $0.1598 | $0.008 | 1,309,607.0 | -4.05% |
| Jan 08, 2026 | $0.17 | $0.155 | $0.015 | 1,668,533.0 | -0.53% |
| Jan 07, 2026 | $0.1703 | $0.1616 | $0.00869 | 2,116,488.0 | -2.20% |
| Jan 06, 2026 | $0.1751 | $0.1527 | $0.0224 | 46,976,828.0 | +0.47% |
| Jan 05, 2026 | $0.1857 | $0.1709 | $0.0148 | 1,174,179.0 | +5.14% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.1857 | $0.13 | $0.0557 | 81,650,189.0 | -12.96% |
Founder Group Ltd Stock (FGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.422 | $0.1282 | $0.2938 | 33,016,224.0 | -62.62% |
| 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% |
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):