Nasdaq · FGL · stock
Founder Group Ltd (FGL) stock price history
Every Nasdaq trading session of Founder Group Ltd from Oct 23, 2024 to Nov 12, 2026: 517 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGL adjusted close, 2024 to 2026
- $430.00
- All time high, 2024
- $48.90
- 52 week high, $0.1323 low
- 517
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
FGL key facts
- Founder Group Ltd (FGL) closed at $1.10 on Nov 12, 2026 on Nasdaq.
- FGL's all time high close is $430.00, set on Dec 2, 2024; its all time low close is $0.1520 on Aug 31, 2026.
- FGL's 52 week range is $0.1323 to $48.90.
- FGL returned -97.0% over the year to Nov 12, 2026.
- Since Oct 23, 2024 FGL returned -100%, -93.6% a year compounded.
- FGL's deepest drawdown was -100.0% from Dec 2, 2024 to Aug 31, 2026.
- DataCedar holds 517 daily sessions of FGL history from Oct 23, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FGL price chart, 2024 to 2026
FGL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -76.4% |
| 3 months | +40.3% |
| 6 months | -42.9% |
| Year to date | -92.9% |
| 1 year | -97.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 23, 2024 | -99.7% |
| Compound annual growth, 2.1 years | -93.6% |
FGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $430.00 on Dec 2, 2024
- All time low close
- $0.1520 on Aug 31, 2026
- 52 week high
- $48.90 on Nov 24, 2025
- 52 week low
- $0.1323 on Aug 31, 2026
- Deepest drawdown
- -100.0% from Dec 2, 2024 to Aug 31, 2026, not yet recovered
- Best single session
- +11,236% on Sep 1, 2026
- Worst single session
- -99.0% on Aug 31, 2026
- Volatility, 1 year annualised
- 829.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, -87%
- Worst calendar year
- 2025, -87%
FGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 23, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.20 | $32.80 | $0.1323 | $1.10 | -93.2% | 189.8M | 219 |
| 2025 | $138.00 | $255.00 | $12.80 | $16.20 | -87.4% | 9.6M | 250 |
| 2024 | $500.00 | $526.00 | $125.00 | $129.00 | n/a | 334.2K | 48 |
FGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.10 | -18.5% |
| October 2026 | $1.35 | -68.0% |
| September 2026 | $4.22 | +2,676% |
| August 2026 | $0.1520 | -84.6% |
| July 2026 | $0.9890 | -29.4% |
| June 2026 | $1.40 | -30.0% |
| May 2026 | $2.00 | +7.0% |
| April 2026 | $1.87 | -31.3% |
| March 2026 | $2.72 | -74.1% |
| February 2026 | $10.51 | -25.5% |
| January 2026 | $14.10 | -13.0% |
| December 2025 | $16.20 | -60.6% |
About the FGL data
Daily bars. 517 sessions from Oct 23, 2024 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FGL share price history
