Founder Group Limited FGL
0.96 USD -0.14 (-12.73%)
Regular-session close
1.01 +0.05 +5.21%
After hours · Nov 13, 7:51 PM ET
0.9015 Day range 1.28
0.96 52-week range 4,780.00
- YTD
- -99.94%
- 1 year
- -99.97%
FGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.13 | 1.28 | 0.90 | 0.96 | -0.14 | -12.73% | 157,620 |
| Nov 12, 2026 | 1.02 | 1.30 | 0.98 | 1.10 | -0.05 | -4.35% | 229,000 |
| Nov 11, 2026 | 0.96 | 1.40 | 0.91 | 1.15 | +0.09 | +8.49% | 945,900 |
| Nov 10, 2026 | 1.07 | 1.17 | 0.90 | 1.06 | -0.33 | -23.74% | 718,500 |
| Nov 9, 2026 | 1.17 | 1.40 | 1.17 | 1.39 | +0.24 | +20.87% | 6,921,700 |
| Nov 6, 2026 | 1.26 | 1.26 | 1.11 | 1.15 | -0.12 | -9.45% | 45,000 |
| Nov 5, 2026 | 1.35 | 1.45 | 1.20 | 1.27 | -0.13 | -9.29% | 38,600 |
| Nov 4, 2026 | 1.30 | 1.71 | 1.22 | 1.40 | +0.09 | +6.87% | 198,900 |
| Nov 3, 2026 | 1.29 | 1.42 | 1.21 | 1.31 | -0.05 | -3.68% | 38,300 |
| Nov 2, 2026 | 1.35 | 1.46 | 1.30 | 1.36 | +0.01 | +0.74% | 66,400 |
| Oct 30, 2026 | 1.45 | 1.46 | 1.28 | 1.35 | -0.13 | -8.78% | 56,600 |
| Oct 29, 2026 | 1.41 | 1.55 | 1.40 | 1.48 | +0.03 | +2.07% | 67,700 |
| Oct 28, 2026 | 1.45 | 1.57 | 1.40 | 1.45 | -0.10 | -6.45% | 82,600 |
| Oct 27, 2026 | 1.55 | 1.81 | 1.44 | 1.55 | -0.24 | -13.41% | 156,600 |
| Oct 26, 2026 | 1.79 | 1.79 | 1.60 | 1.79 | -0.02 | -1.10% | 1,991,400 |
| Oct 23, 2026 | 2.60 | 2.79 | 1.60 | 1.81 | -1.06 | -36.93% | 8,218,300 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.79 | 2.87 | -0.18 | -5.90% | 7,800 |
| Oct 21, 2026 | 2.62 | 3.08 | 2.60 | 3.05 | +0.58 | +23.48% | 31,900 |
| Oct 20, 2026 | 2.35 | 2.55 | 2.32 | 2.47 | +0.06 | +2.49% | 14,100 |
| Oct 19, 2026 | 3.06 | 3.09 | 2.36 | 2.41 | -0.65 | -21.24% | 36,200 |
| Oct 16, 2026 | 4.39 | 4.57 | 3.05 | 3.06 | -1.37 | -30.93% | 90,200 |
| Oct 15, 2026 | 4.39 | 4.68 | 4.38 | 4.43 | 0.00 | 0.00% | 7,900 |
| Oct 14, 2026 | 4.28 | 4.57 | 4.27 | 4.43 | +0.32 | +7.79% | 30,300 |
| Oct 13, 2026 | 5.15 | 5.20 | 4.00 | 4.11 | -0.56 | -11.99% | 39,700 |
| Oct 12, 2026 | 4.49 | 5.23 | 4.49 | 4.67 | -0.01 | -0.21% | 68,400 |
| Oct 9, 2026 | 4.39 | 5.10 | 4.29 | 4.68 | +0.32 | +7.34% | 105,300 |
| Oct 8, 2026 | 4.22 | 4.51 | 4.15 | 4.36 | -0.14 | -3.11% | 19,900 |
| Oct 7, 2026 | 4.40 | 4.93 | 4.17 | 4.50 | +0.21 | +4.90% | 84,700 |
| Oct 6, 2026 | 4.20 | 4.36 | 4.16 | 4.29 | +0.15 | +3.62% | 44,000 |
| Oct 5, 2026 | 4.23 | 4.32 | 4.14 | 4.14 | -0.22 | -5.05% | 17,300 |
| Oct 2, 2026 | 4.20 | 4.49 | 4.07 | 4.36 | 0.00 | 0.00% | 26,900 |
| Oct 1, 2026 | 4.12 | 4.45 | 4.06 | 4.36 | +0.14 | +3.32% | 14,300 |
| Sep 30, 2026 | 4.13 | 4.22 | 3.90 | 4.22 | +0.12 | +2.93% | 30,200 |
| Sep 29, 2026 | 4.20 | 4.30 | 4.05 | 4.10 | -0.12 | -2.84% | 28,200 |
| Sep 28, 2026 | 4.25 | 4.74 | 3.92 | 4.22 | -0.11 | -2.54% | 90,400 |
| Sep 25, 2026 | 4.32 | 6.60 | 3.90 | 4.33 | -0.08 | -1.81% | 484,100 |
| Sep 24, 2026 | 4.40 | 4.60 | 4.15 | 4.41 | -0.02 | -0.45% | 20,800 |
| Sep 23, 2026 | 4.50 | 4.62 | 4.00 | 4.43 | -0.21 | -4.53% | 66,900 |
| Sep 22, 2026 | 4.00 | 4.83 | 3.81 | 4.64 | +0.57 | +14.00% | 159,200 |
| Sep 21, 2026 | 4.33 | 4.45 | 4.01 | 4.07 | -0.53 | -11.52% | 72,100 |
| Sep 18, 2026 | 4.05 | 4.79 | 3.90 | 4.60 | +0.52 | +12.75% | 116,500 |
| Sep 17, 2026 | 4.41 | 4.49 | 4.00 | 4.08 | -0.27 | -6.21% | 75,000 |
| Sep 16, 2026 | 4.52 | 4.73 | 4.09 | 4.35 | -0.12 | -2.68% | 408,300 |
| Sep 15, 2026 | 4.89 | 5.07 | 4.20 | 4.47 | -0.52 | -10.42% | 97,400 |
| Sep 14, 2026 | 5.33 | 5.79 | 4.85 | 4.99 | -0.46 | -8.44% | 211,400 |
| Sep 11, 2026 | 4.45 | 8.23 | 4.17 | 5.45 | +0.35 | +6.86% | 2,119,500 |
| Sep 10, 2026 | 5.89 | 5.97 | 5.00 | 5.10 | -1.69 | -24.89% | 244,700 |
| Sep 9, 2026 | 8.70 | 8.88 | 5.91 | 6.79 | -0.78 | -10.30% | 3,023,600 |
| Sep 8, 2026 | 9.16 | 9.16 | 7.00 | 7.57 | -1.73 | -18.60% | 382,200 |
| Sep 4, 2026 | 12.90 | 12.90 | 9.00 | 9.30 | -3.75 | -28.74% | 96,800 |
| Sep 3, 2026 | 15.55 | 15.85 | 12.21 | 13.05 | -3.05 | -18.94% | 56,400 |
| Sep 2, 2026 | 18.68 | 18.68 | 14.71 | 16.10 | -1.13 | -6.56% | 188,100 |
| Sep 1, 2026 | 13.58 | 22.71 | 13.58 | 17.23 | +2.03 | +13.36% | 306,500 |
| Aug 31, 2026 | 14.00 | 17.30 | 13.20 | 15.20 | -0.10 | -0.65% | 79,734 |
| Aug 28, 2026 | 14.80 | 16.50 | 13.00 | 15.30 | -2.50 | -14.04% | 269,804 |
| Aug 27, 2026 | 17.10 | 18.40 | 16.80 | 17.80 | -1.40 | -7.29% | 71,951 |
| Aug 26, 2026 | 20.50 | 21.70 | 18.20 | 19.20 | -1.80 | -8.57% | 580,921 |
| Aug 25, 2026 | 24.90 | 25.10 | 12.10 | 21.00 | -6.50 | -23.64% | 120,102 |
| Aug 24, 2026 | 24.60 | 32.80 | 24.60 | 27.50 | +0.60 | +2.23% | 71,282 |
| Aug 21, 2026 | 26.20 | 27.80 | 25.30 | 26.90 | -2.10 | -7.24% | 17,425 |
| Aug 20, 2026 | 32.70 | 32.70 | 23.80 | 29.00 | -7.90 | -21.41% | 355,168 |
| Aug 19, 2026 | 36.90 | 42.00 | 32.80 | 36.90 | -1.30 | -3.40% | 8,832 |
| Aug 18, 2026 | 40.30 | 41.00 | 36.30 | 38.20 | -3.20 | -7.73% | 7,741 |
| Aug 17, 2026 | 39.00 | 42.00 | 36.00 | 41.40 | +1.40 | +3.50% | 13,408 |
| Aug 14, 2026 | 40.00 | 44.50 | 37.60 | 40.00 | -9.60 | -19.35% | 26,925 |
65 days, newest first. Daily bars as drawn on the FGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.