FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.60	0.63	0.56	0.56	0.56	-6.57%	129,476
Mar 27, 2026	0.52	0.67	0.52	0.60	0.60	15.38%	401,017
Mar 26, 2026	0.57	0.57	0.50	0.52	0.52	-10.65%	226,983
Mar 25, 2026	0.65	0.66	0.58	0.58	0.58	-19.46%	379,563
Mar 24, 2026	0.74	0.75	0.69	0.72	0.72	-2.51%	1,384,373
Mar 23, 2026	0.70	0.74	0.65	0.74	0.74	4.72%	911,418
Mar 20, 2026	0.73	0.76	0.71	0.71	0.71	-6.86%	1,024,517
Mar 19, 2026	0.77	0.77	0.72	0.76	0.76	-2.20%	1,046,253
Mar 18, 2026	0.64	0.82	0.61	0.78	0.78	20.92%	1,236,632
Mar 17, 2026	0.71	0.75	0.58	0.64	0.64	-13.16%	1,227,868
Mar 16, 2026	0.73	0.79	0.69	0.74	0.74	2.92%	341,828
Mar 13, 2026	0.65	0.72	0.65	0.72	0.72	17.31%	402,922
Mar 12, 2026	0.57	0.68	0.53	0.61	0.61	9.13%	672,542
Mar 11, 2026	0.48	0.61	0.46	0.56	0.56	14.66%	2,638,641
Mar 10, 2026	0.43	0.50	0.43	0.49	0.49	2.04%	2,444,751
Mar 9, 2026	0.41	0.53	0.41	0.48	0.48	26.28%	851,172
Mar 6, 2026	0.40	0.41	0.34	0.38	0.38	-10.59%	2,228,065
Mar 5, 2026	0.51	0.51	0.37	0.43	0.43	-11.66%	1,812,191
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