Founder Group Limited Ordinary Shares (FGL) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
FGL Historical Performance
Short-Term Returns
FGL Stock Price Trajectory (2024–2026)
As of May 8, 2026, Founder Group Limited Ordinary Shares (FGL) trades at $1.89, representing a -98.5% return over the past year. The stock has delivered a -99.4% total return over five years (-64.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $526.00 on October 30, 2024. From this peak, FGL has corrected -99.6%, currently trading 96% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FG (-24.6% 1Y), GL (+26.0% 1Y), and PFG (+29.0% 1Y), FGL has underperformed the peer group average. Compare FGL vs FG →
FGL Historical Price Data (2025–2026)
Showing 30 of 386 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.92 | 1.96 | 1.78 | 1.89 | 34K | -5.50% |
| 2026-05-06 | 2.04 | 2.12 | 1.73 | 2.00 | 80K | -2.68% |
| 2026-05-05 | 2.27 | 2.27 | 1.98 | 2.06 | 58K | -14.37% |
| 2026-05-04 | 2.03 | 2.62 | 1.95 | 2.40 | 306K | +17.65% |
| 2026-05-01 | 1.85 | 2.04 | 1.84 | 2.04 | 70K | +9.09% |
| 2026-04-30 | 1.82 | 1.87 | 1.75 | 1.87 | 19K | +2.75% |
| 2026-04-29 | 1.80 | 1.87 | 1.66 | 1.82 | 23K | +6.43% |
| 2026-04-28 | 1.81 | 1.81 | 1.60 | 1.71 | 49K | -2.84% |
| 2026-04-27 | 1.87 | 1.87 | 1.72 | 1.76 | 23K | -4.35% |
| 2026-04-24 | 1.81 | 1.84 | 1.75 | 1.84 | 15K | +1.66% |
| 2026-04-23 | 1.83 | 1.84 | 1.77 | 1.81 | 25K | -3.21% |
| 2026-04-22 | 1.85 | 1.89 | 1.80 | 1.87 | 27K | +1.63% |
| 2026-04-21 | 1.90 | 1.92 | 1.81 | 1.84 | 30K | -1.08% |
| 2026-04-20 | 1.92 | 1.92 | 1.80 | 1.86 | 34K | -2.62% |
| 2026-04-17 | 2.02 | 2.03 | 1.80 | 1.91 | 78K | -5.45% |
| 2026-04-16 | 2.01 | 2.05 | 1.80 | 2.02 | 72K | -1.46% |
| 2026-04-15 | 1.66 | 2.18 | 1.63 | 2.05 | 426K | +23.49% |
| 2026-04-14 | 1.56 | 1.72 | 1.48 | 1.66 | 162K | +3.75% |
| 2026-04-13 | 1.68 | 1.69 | 1.46 | 1.60 | 226K | -14.89% |
| 2026-04-10 | 2.06 | 2.66 | 1.54 | 1.88 | 1.46M | -2.08% |
| 2026-04-09 | 1.95 | 1.95 | 1.82 | 1.92 | 41K | -6.34% |
| 2026-04-08 | 2.43 | 2.43 | 2.00 | 2.05 | 96K | -18.33% |
| 2026-04-07 | 2.39 | 2.51 | 2.27 | 2.51 | 46K | +5.02% |
| 2026-04-06 | 2.33 | 2.45 | 2.26 | 2.39 | 40K | -2.85% |
| 2026-04-02 | 2.37 | 2.49 | 2.21 | 2.46 | 41K | -0.20% |
| 2026-04-01 | 2.56 | 2.63 | 2.05 | 2.46 | 105K | -9.38% |
| 2026-03-31 | 2.50 | 2.80 | 2.41 | 2.72 | 67K | +8.80% |
| 2026-03-30 | 2.48 | 2.65 | 2.11 | 2.50 | 90K | +1.63% |
| 2026-03-27 | 3.14 | 3.31 | 2.30 | 2.46 | 169K | -26.57% |
| 2026-03-26 | 3.80 | 4.50 | 3.27 | 3.35 | 471K | -7.71% |
See FGL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FGL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FGL vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFGL — Frequently Asked Questions
Quick answers to the most common questions about buying FGL stock.
How has FGL stock performed recently?
FGL declined -98.5% over the past year, below its 5-year annualized CAGR of -64.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FGL's all-time high price?
Founder Group Limited Ordinary Shares reached $526.00 on 2024-10-30. The 52-week high is $143.00. Current 1-year return of -98.5% places the stock further from historical peaks.
Where can I download FGL historical price data?
This page provides FGL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.