Founder Group Limited (FGL) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -83.9%
- 3M
- +165.3%
- YTD
- -72.9%
- 1Y
- -96.7%
- 3Y
- -75.9%
- 5Y
- -57.4%
Loading 10-year price history...
FGL Historical Performance
FGL Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -59.2%
- 2025 annual price return
- -89.1%
- 2026 annual price return
- -93.9%
FGL Stock Price Trajectory (2024–2026)
As of September 24, 2026, Founder Group Limited (FGL) trades at $4.43, representing a -96.7% return over the past year. The stock has delivered a -98.6% total return over five years (-57.4% 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 -99.2%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FG (-33.9% 1Y), GL (+15.1% 1Y), and PFG (+38.3% 1Y), FGL has underperformed the peer group average. Compare FGL vs FG →
FGL Historical Price Data · from 2024
Rows 1–50 of 480| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 4.50 | 4.62 | 4.00 | 4.43 | 66K | -4.53% |
| 2026-09-22 | 4.05 | 4.78 | 3.81 | 4.64 | 153K | +14.00% |
| 2026-09-21 | 4.33 | 4.45 | 4.01 | 4.07 | 73K | -11.52% |
| 2026-09-18 | 4.05 | 4.79 | 3.90 | 4.60 | 121K | +12.75% |
| 2026-09-17 | 4.41 | 4.49 | 4.00 | 4.08 | 78K | -6.21% |
| 2026-09-16 | 4.52 | 4.73 | 4.09 | 4.35 | 417K | -2.68% |
| 2026-09-15 | 4.89 | 5.07 | 4.20 | 4.47 | 101K | -10.42% |
| 2026-09-14 | 5.33 | 5.79 | 4.85 | 4.99 | 216K | -8.44% |
| 2026-09-11 | 4.45 | 8.23 | 4.17 | 5.45 | 2.12M | +6.86% |
| 2026-09-10 | 5.89 | 5.97 | 5.00 | 5.10 | 245K | -24.89% |
| 2026-09-09 | 8.70 | 8.88 | 5.91 | 6.79 | 3.02M | -10.30% |
| 2026-09-08 | 9.16 | 9.16 | 7.00 | 7.57 | 382K | -18.60% |
| 2026-09-04 | 12.90 | 12.90 | 9.00 | 9.30 | 101K | -28.74% |
| 2026-09-03 | 15.55 | 15.85 | 12.21 | 13.05 | 57K | -18.94% |
| 2026-09-02 | 18.68 | 18.68 | 14.71 | 16.10 | 191K | -6.56% |
| 2026-09-01 | 13.58 | 22.71 | 13.58 | 17.23 | 309K | +13.36% |
| 2026-08-31 | 14.01 | 17.26 | 13.23 | 15.20 | 80K | -0.91% |
| 2026-08-28 | 14.80 | 16.50 | 13.01 | 15.34 | 270K | -13.82% |
| 2026-08-27 | 17.14 | 18.37 | 16.82 | 17.80 | 72K | -7.39% |
| 2026-08-26 | 20.48 | 21.67 | 18.15 | 19.22 | 581K | -8.39% |
| 2026-08-25 | 24.90 | 25.10 | 12.06 | 20.98 | 120K | -23.82% |
| 2026-08-24 | 24.61 | 32.80 | 24.61 | 27.54 | 71K | +10149.35% |
| 2026-08-21 | 0.26 | 0.28 | 0.25 | 0.27 | 1.74M | -7.44% |
| 2026-08-20 | 0.33 | 0.33 | 0.24 | 0.29 | 35.52M | -21.29% |
| 2026-08-19 | 0.37 | 0.42 | 0.33 | 0.37 | 883K | -3.51% |
| 2026-08-18 | 0.40 | 0.41 | 0.36 | 0.38 | 774K | -7.77% |
| 2026-08-17 | 0.39 | 0.42 | 0.36 | 0.41 | 1.34M | +3.50% |
| 2026-08-14 | 0.40 | 0.45 | 0.38 | 0.40 | 2.69M | -19.32% |
| 2026-08-13 | 0.48 | 0.54 | 0.46 | 0.50 | 8.63M | -36.66% |
| 2026-08-12 | 0.77 | 0.84 | 0.76 | 0.78 | 11.06M | +3.23% |
| 2026-08-11 | 0.76 | 0.76 | 0.74 | 0.76 | 137K | -4.53% |
| 2026-08-10 | 0.74 | 0.80 | 0.73 | 0.80 | 785K | -6.40% |
| 2026-08-07 | 0.85 | 0.89 | 0.81 | 0.85 | 385K | -2.93% |
| 2026-08-06 | 0.84 | 0.89 | 0.81 | 0.88 | 213K | +5.02% |
| 2026-08-05 | 0.86 | 0.89 | 0.80 | 0.83 | 9.10M | -3.23% |
| 2026-08-04 | 0.85 | 0.89 | 0.84 | 0.86 | 144K | -2.17% |
| 2026-08-03 | 0.96 | 1.02 | 0.83 | 0.88 | 253K | -11.04% |
| 2026-07-31 | 1.00 | 1.31 | 0.91 | 0.99 | 1.10M | +4.07% |
| 2026-07-30 | 0.94 | 0.99 | 0.94 | 0.95 | 28K | +1.54% |
| 2026-07-29 | 1.00 | 1.01 | 0.92 | 0.94 | 79K | -7.31% |
| 2026-07-28 | 1.00 | 1.08 | 1.00 | 1.01 | 272K | -2.88% |
| 2026-07-27 | 1.04 | 1.14 | 1.01 | 1.04 | 104K | 0.00% |
| 2026-07-24 | 0.99 | 1.05 | 0.96 | 1.04 | 56K | +6.29% |
| 2026-07-23 | 1.05 | 1.06 | 0.94 | 0.98 | 68K | -9.40% |
| 2026-07-22 | 1.04 | 1.09 | 1.00 | 1.08 | 50K | +4.85% |
| 2026-07-21 | 1.01 | 1.09 | 0.97 | 1.03 | 23K | +1.98% |
| 2026-07-20 | 1.00 | 1.08 | 0.97 | 1.01 | 129K | -0.98% |
| 2026-07-17 | 0.93 | 1.08 | 0.80 | 1.02 | 281K | +8.52% |
| 2026-07-16 | 1.22 | 1.28 | 0.89 | 0.94 | 222K | -25.40% |
| 2026-07-15 | 1.19 | 1.70 | 1.17 | 1.26 | 1.37M | +3.28% |
FGL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FGL — Frequently Asked Questions
Quick answers to the most common questions about buying FGL stock.
How has FGL stock performed recently?
FGL declined -96.7% over the past year, below its 5-year annualized CAGR of -57.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FGL's all-time high price?
Founder Group Limited reached $526.00 on 2024-10-30. The 52-week high is $140.00. Current 1-year return of -96.7% 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.