Founder Group Limited Ordinary Shares
FGLNASDAQIndustrials● Active
$1.68
$-0.09(-5.08%)
Market Cap$309968
P/E Ratio—
52W High$143
52W Low$1.44
Founder Group Limited Ordinary Shares（FGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$526.00
Oct 30, 2024
-99.7% from here
5-Year Low5Y
$1.44
Apr 13, 2026
+18.8% from low
IPO Priceadj.
—
Jan 24, 2020
+0.0% since IPO
1 Year Ago
$102.00
Jun 9, 2025
-98.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.74 | $1.76 | $1.65 | $1.68 | $1.68 | 24K | -3.24% |
| Jun 5, 2026 | $1.85 | $1.90 | $1.74 | $1.77 | $1.77 | 79K | -4.32% |
| Jun 4, 2026 | $1.77 | $2.00 | $1.73 | $1.91 | $1.91 | 100K | +7.91% |
| Jun 3, 2026 | $2.06 | $2.07 | $1.93 | $1.94 | $1.94 | 285K | -5.83% |
| Jun 2, 2026 | $2.06 | $2.14 | $1.93 | $2.07 | $2.07 | 190K | +0.49% |
| Jun 1, 2026 | $1.97 | $2.42 | $1.92 | $2.01 | $2.01 | 594K | +2.03% |
| May 29, 2026 | $1.91 | $2.27 | $1.85 | $2.00 | $2.00 | 943K | +4.71% |
| May 28, 2026 | $2.29 | $2.39 | $1.90 | $2.10 | $2.10 | 1.4M | -8.30% |
| May 27, 2026 | $2.79 | $3.18 | $2.51 | $2.64 | $2.64 | 35.6M | -5.38% |
| May 26, 2026 | $1.83 | $1.92 | $1.78 | $1.88 | $1.88 | 5.7M | +2.73% |
| May 22, 2026 | $1.87 | $1.88 | $1.83 | $1.83 | $1.83 | 14K | -2.14% |
| May 21, 2026 | $1.86 | $1.90 | $1.81 | $1.81 | $1.81 | 25K | -2.69% |
| May 20, 2026 | $1.80 | $1.85 | $1.76 | $1.85 | $1.85 | 19K | +2.78% |
| May 19, 2026 | $1.92 | $1.92 | $1.80 | $1.81 | $1.81 | 17K | -5.73% |
| May 18, 2026 | $1.97 | $1.97 | $1.80 | $1.85 | $1.85 | 50K | -6.09% |
| May 15, 2026 | $2.14 | $2.14 | $1.90 | $1.93 | $1.93 | 38K | -9.81% |
| May 14, 2026 | $2.01 | $2.39 | $2.01 | $2.07 | $2.07 | 73K | +2.99% |
| May 13, 2026 | $2.00 | $2.19 | $1.86 | $2.08 | $2.08 | 97K | +4.00% |
| May 12, 2026 | $2.08 | $2.08 | $1.61 | $1.93 | $1.93 | 78K | -7.21% |
| May 11, 2026 | $1.96 | $2.40 | $1.85 | $2.37 | $2.37 | 226K | +20.92% |
Showing 1–20 of 406 records
Annual Stock Price Performance · FGL
Jan 1 → Dec 31 · 3 years2026-89.6%$16.20 → $1.68
-89.6%
2025-88.3%$138.00 → $16.20
-88.3%
2024-74.2%$500.00 → $129.00
-74.2%
Best Year2024 · -74.2%
Worst Year2026 · -89.6%
Positive Years0 / 3
Avg Annual Return-84.0%
3Y Total Return-99.7%
3Y CAGR~-85.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in FGL?
If you invested $1,000 in FGL 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$17
Total Return-98.3%
CAGR~-98.3% / yr
Profit$-983
Based on Jun 9, 2025 · $102.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Founder Group Limited Ordinary Shares（FGL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FGL 历史股价FMP 日线复权 OHLCV