FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.43	0.50	0.43	0.49	0.49	2.04%	519,336
Mar 9, 2026	0.41	0.53	0.41	0.48	0.48	26.28%	662,793
Mar 6, 2026	0.40	0.41	0.34	0.38	0.38	-10.59%	2,214,059
Mar 5, 2026	0.51	0.51	0.37	0.43	0.43	-11.66%	1,809,368
Mar 4, 2026	0.77	0.78	0.45	0.48	0.48	-38.28%	5,320,887
Mar 3, 2026	0.86	0.97	0.65	0.78	0.78	-14.96%	1,874,870
Mar 2, 2026	1.35	1.40	0.89	0.92	0.92	-33.57%	1,874,520
Feb 27, 2026	1.29	1.40	1.24	1.38	1.38	7.81%	1,663,808
Feb 26, 2026	1.20	1.32	1.15	1.28	1.28	4.07%	1,903,323
Feb 25, 2026	1.19	1.25	1.12	1.23	1.23	0.82%	1,210,829
Feb 24, 2026	1.10	1.24	1.07	1.22	1.22	11.93%	1,315,710
Feb 23, 2026	1.10	1.12	1.03	1.09	1.09	0.93%	1,349,363
Feb 20, 2026	1.09	1.15	1.07	1.08	1.08	-1.82%	1,364,782
Feb 19, 2026	1.08	1.20	0.99	1.10	1.10	1.85%	1,276,715
Feb 18, 2026	1.10	1.10	1.04	1.08	1.08	-2.70%	1,449,179
Feb 17, 2026	1.11	1.14	0.97	1.11	1.11	-1.77%	1,638,776
Feb 13, 2026	1.18	1.18	1.01	1.13	1.13	-4.24%	1,510,724
Feb 12, 2026	0.96	1.19	0.96	1.18	1.18	21.57%	1,913,252
Feb 11, 2026	0.97	0.98	0.89	0.97	0.97	-0.96%	2,128,116
Feb 10, 2026	0.91	1.00	0.88	0.98	0.98	7.95%	2,275,296
Feb 9, 2026	0.85	0.91	0.84	0.91	0.91	7.05%	2,255,471
Feb 6, 2026	0.85	0.87	0.83	0.85	0.85	0.15%	2,416,213
Feb 5, 2026	0.85	0.88	0.83	0.85	0.85	-1.20%	2,489,194
Feb 4, 2026	0.85	0.87	0.82	0.86	0.86	1.23%	2,756,356
Feb 3, 2026	0.83	0.87	0.83	0.85	0.85	0.51%	2,331,629
Feb 2, 2026	0.82	0.86	0.82	0.84	0.84	1.51%	2,483,765
Jan 30, 2026	0.84	0.90	0.81	0.83	0.83	-2.43%	2,370,673
Jan 29, 2026	0.88	0.88	0.78	0.85	0.85	0.05%	2,413,739
Jan 28, 2026	0.83	0.86	0.79	0.85	0.85	3.03%	2,764,840
Jan 27, 2026	0.83	0.84	0.79	0.83	0.83	-2.34%	3,027,091
Jan 26, 2026	0.84	0.86	0.80	0.84	0.84	-1.74%	2,915,507
Jan 23, 2026	0.83	0.88	0.79	0.86	0.86	1.97%	3,188,993
Jan 22, 2026	0.88	0.92	0.82	0.84	0.84	-1.83%	2,718,764
Jan 21, 2026	0.87	0.91	0.84	0.86	0.86	-0.12%	2,824,197
Jan 20, 2026	0.83	0.87	0.75	0.86	0.86	2.98%	3,118,560
Jan 16, 2026	0.91	0.91	0.84	0.84	0.84	-5.10%	2,867,311
Jan 15, 2026	0.90	0.90	0.79	0.88	0.88	-	3,065,955
Jan 14, 2026	0.82	0.88	0.78	0.88	0.88	5.44%	3,465,844
Jan 13, 2026	0.84	0.86	0.77	0.83	0.83	-1.81%	3,165,462
Jan 12, 2026	0.86	0.86	0.72	0.85	0.85	2.22%	3,297,175
Jan 9, 2026	0.80	0.90	0.79	0.83	0.83	-4.11%	3,241,984
Jan 8, 2026	0.79	0.88	0.75	0.87	0.87	0.79%	3,109,229
Jan 7, 2026	0.91	0.93	0.80	0.86	0.86	-7.40%	2,757,536
Jan 6, 2026	0.80	0.93	0.72	0.93	0.93	11.91%	3,225,810
Jan 5, 2026	0.93	0.99	0.82	0.83	0.83	-8.29%	2,852,162
Jan 2, 2026	0.94	0.96	0.85	0.91	0.91	-6.64%	2,855,595
Dec 31, 2025	0.91	0.98	0.90	0.97	0.97	4.81%	2,907,686
Dec 30, 2025	0.98	0.98	0.87	0.93	0.93	-7.44%	2,830,907
Dec 29, 2025	1.02	1.05	0.85	1.00	1.00	-2.03%	3,080,194
Dec 26, 2025	0.98	1.05	0.98	1.02	1.02	-0.97%	3,106,709