Founder Group Limited Ordinary Shares (FGL) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -20.8%
- 3M
- -45.4%
- YTD
- -91.6%
- 1Y
- -98.3%
- 3Y
- -83.7%
- 5Y
- -66.3%
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
- -35.6%
FGL Stock Price Trajectory (2024–2026)
As of July 8, 2026, Founder Group Limited Ordinary Shares (FGL) trades at $1.37, representing a -98.3% return over the past year. The stock has delivered a -99.6% total return over five years (-66.3% 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 -99.7%, currently trading 93% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FG (-7.5% 1Y), GL (+45.8% 1Y), and PFG (+40.8% 1Y), FGL has underperformed the peer group average. Compare FGL vs FG →
FGL Historical Price Data · from 2024
Rows 1–50 of 426| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.44 | 1.44 | 1.34 | 1.37 | 18K | -4.20% |
| 2026-07-06 | 1.46 | 1.46 | 1.40 | 1.43 | 26K | -2.05% |
| 2026-07-02 | 1.48 | 1.50 | 1.45 | 1.46 | 27K | -2.01% |
| 2026-07-01 | 1.42 | 1.51 | 1.41 | 1.49 | 26K | +6.43% |
| 2026-06-30 | 1.41 | 1.42 | 1.37 | 1.40 | 22K | -0.71% |
| 2026-06-29 | 1.37 | 1.42 | 1.36 | 1.41 | 30K | +4.44% |
| 2026-06-26 | 1.42 | 1.42 | 1.33 | 1.35 | 22K | -5.59% |
| 2026-06-25 | 1.42 | 1.50 | 1.33 | 1.43 | 619K | 0.00% |
| 2026-06-24 | 1.64 | 1.65 | 1.42 | 1.43 | 87K | -14.37% |
| 2026-06-23 | 1.64 | 1.68 | 1.62 | 1.67 | 80K | -1.76% |
| 2026-06-22 | 1.75 | 1.75 | 1.66 | 1.70 | 54K | -3.41% |
| 2026-06-18 | 1.62 | 1.80 | 1.57 | 1.76 | 505K | +2.33% |
| 2026-06-17 | 1.75 | 1.80 | 1.72 | 1.72 | 71K | -4.44% |
| 2026-06-16 | 1.78 | 1.84 | 1.71 | 1.80 | 72K | -3.23% |
| 2026-06-15 | 1.76 | 1.93 | 1.75 | 1.86 | 124K | +5.68% |
| 2026-06-12 | 1.75 | 1.83 | 1.73 | 1.76 | 156K | -7.37% |
| 2026-06-11 | 1.67 | 1.96 | 1.63 | 1.90 | 11.73M | +2.70% |
| 2026-06-10 | 1.81 | 1.92 | 1.70 | 1.85 | 297K | +4.52% |
| 2026-06-09 | 1.72 | 1.88 | 1.72 | 1.77 | 68K | +2.31% |
| 2026-06-08 | 1.74 | 1.75 | 1.56 | 1.73 | 86K | -2.26% |
| 2026-06-05 | 1.85 | 1.90 | 1.74 | 1.77 | 2K | -7.33% |
| 2026-06-04 | 1.77 | 2.00 | 1.73 | 1.91 | 92K | -1.55% |
| 2026-06-03 | 2.07 | 2.07 | 1.93 | 1.94 | 216K | -6.28% |
| 2026-06-02 | 2.06 | 2.14 | 1.93 | 2.07 | 181K | +2.99% |
| 2026-06-01 | 1.97 | 2.42 | 1.96 | 2.01 | 572K | +0.50% |
| 2026-05-29 | 1.91 | 2.27 | 1.85 | 2.00 | 464K | -4.76% |
| 2026-05-28 | 2.29 | 2.39 | 1.90 | 2.10 | 1.35M | -20.45% |
| 2026-05-27 | 2.79 | 3.16 | 2.51 | 2.64 | 35.31M | +40.43% |
| 2026-05-26 | 1.85 | 1.92 | 1.78 | 1.88 | 31K | +2.73% |
| 2026-05-22 | 1.87 | 1.88 | 1.83 | 1.83 | 14K | +1.10% |
| 2026-05-21 | 1.83 | 1.90 | 1.81 | 1.81 | 17K | -2.16% |
| 2026-05-20 | 1.80 | 1.94 | 1.76 | 1.85 | 16K | +2.21% |
| 2026-05-19 | 1.92 | 1.92 | 1.80 | 1.81 | 16K | -2.16% |
| 2026-05-18 | 1.97 | 1.97 | 1.81 | 1.85 | 46K | -4.15% |
| 2026-05-15 | 2.14 | 2.14 | 1.91 | 1.93 | 34K | -6.76% |
| 2026-05-14 | 2.01 | 2.39 | 2.01 | 2.07 | 71K | -0.48% |
| 2026-05-13 | 2.00 | 2.19 | 1.86 | 2.08 | 88K | +8.05% |
| 2026-05-12 | 2.08 | 2.08 | 1.61 | 1.93 | 60K | -18.78% |
| 2026-05-11 | 1.96 | 2.40 | 1.85 | 2.37 | 209K | +18.50% |
| 2026-05-08 | 1.79 | 2.04 | 1.79 | 2.00 | 20K | +5.82% |
| 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 | -14.38% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -98.3% over the past year, below its 5-year annualized CAGR of -66.3%. 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 -98.3% 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.