Founder Group Limited (FGL) NASDAQ

Currency In USD

FGL Historical Return

If you invested $1000 in Founder Group Limited Ordinary Shares (FGL) since IPO date, it would be worth $0.58 as of August 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $17.04, while $1000 invested 3 months ago would be worth $98.09. This corresponds to total returns of -99.94%, -98.3%, -90.19%, respectively, with annualized returns of -98.25%, -98.3%, -90.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FGL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2026	0.24	0.21	0.21	0.25	0.12	0
August 24, 2026	0.25	0.28	0.28	0.33	0.25	0
August 21, 2026	0.26	0.27	0.27	0.28	0.25	1.6M
August 20, 2026	0.33	0.29	0.29	0.33	0.24	34.7M
August 19, 2026	0.37	0.37	0.37	0.42	0.33	0
August 18, 2026	0.39	0.38	0.38	0.41	0.36	0
August 17, 2026	0.39	0.41	0.41	0.42	0.36	1.21M
August 14, 2026	0.4	0.4	0.4	0.45	0.38	2.57M
August 13, 2026	0.48	0.5	0.5	0.54	0.46	0
August 12, 2026	0.78	0.78	0.78	0.84	0.76	0
August 11, 2026	0.76	0.76	0.76	0.76	0.74	0
August 10, 2026	0.74	0.8	0.8	0.8	0.73	769,118
August 07, 2026	0.85	0.85	0.85	0.89	0.81	0
August 06, 2026	0.84	0.88	0.88	0.89	0.81	202,030
August 05, 2026	0.84	0.83	0.83	0.89	0.8	8.72M
August 04, 2026	0.85	0.86	0.86	0.89	0.84	140,879
August 03, 2026	0.96	0.88	0.88	1.02	0.83	249,997
July 31, 2026	1	0.99	0.99	1.31	0.91	1.09M
July 30, 2026	0.94	0.95	0.95	0.99	0.94	25,311
July 29, 2026	1	0.94	0.94	1.01	0.94	74,279
July 28, 2026	1	1.01	1.01	1.08	1	43,931
July 27, 2026	1.04	1.04	1.04	1.14	1.01	98,257
July 24, 2026	0.99	1.04	1.04	1.05	0.97	55,217
July 23, 2026	1.05	0.98	0.98	1.06	0.94	67,233
July 22, 2026	1.04	1.08	1.08	1.09	1	48,963
July 21, 2026	1.01	1.03	1.03	1.09	0.97	22,753
July 20, 2026	1	1.01	1.01	1.08	0.97	117,509
July 17, 2026	0.92	1.02	1.02	1.08	0.8	276,533
July 16, 2026	1.22	0.94	0.94	1.28	0.89	211,811
July 15, 2026	1.19	1.26	1.26	1.7	1.18	1.28M
July 14, 2026	1.3	1.22	1.22	1.3	1.12	52,634
July 13, 2026	1.34	1.29	1.29	1.34	1.25	21,452
July 10, 2026	1.37	1.35	1.35	1.42	1.34	28,096
July 09, 2026	1.4	1.4	1.4	1.4	1.34	45,403
July 08, 2026	1.4	1.43	1.43	1.47	1.4	27,505
July 07, 2026	1.44	1.41	1.41	1.44	1.34	18,999
July 06, 2026	1.46	1.43	1.43	1.46	1.4	25,777
July 02, 2026	1.48	1.46	1.46	1.5	1.45	27,142
July 01, 2026	1.42	1.49	1.49	1.51	1.41	26,293
June 30, 2026	1.41	1.4	1.4	1.42	1.37	22,384
June 29, 2026	1.37	1.41	1.41	1.42	1.36	29,567
June 26, 2026	1.42	1.37	1.37	1.42	1.33	25,649
June 25, 2026	1.42	1.43	1.43	1.5	1.33	619,386
June 24, 2026	1.64	1.43	1.43	1.65	1.42	90,911
June 23, 2026	1.64	1.67	1.67	1.68	1.62	82,151
June 22, 2026	1.75	1.7	1.7	1.75	1.66	56,096
June 18, 2026	1.62	1.76	1.76	1.8	1.57	507,424
June 17, 2026	1.75	1.72	1.72	1.8	1.72	519,083
June 16, 2026	1.78	1.8	1.8	1.84	1.71	71,543
June 15, 2026	1.76	1.86	1.86	1.93	1.75	123,755
June 12, 2026	1.75	1.76	1.76	1.83	1.73	155,659
June 11, 2026	1.67	1.9	1.9	1.96	1.63	11.73M
June 10, 2026	1.81	1.85	1.85	1.92	1.7	297,137
June 09, 2026	1.72	1.77	1.77	1.88	1.72	67,690
June 08, 2026	1.74	1.73	1.73	1.75	1.56	85,622
June 05, 2026	1.85	1.77	1.77	1.9	1.74	0
June 04, 2026	1.77	1.91	1.91	2	1.73	96,328
June 03, 2026	2.06	1.94	1.94	2.06	1.93	215,615
June 02, 2026	2.06	2.07	2.07	2.14	1.93	186,672
June 01, 2026	1.97	2.01	2.01	2.42	1.96	572,114