FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.61	0.64	0.57	0.61	0.61	-3.44%	149,046
Oct 28, 2025	0.56	0.65	0.53	0.63	0.63	14.25%	520,676
Oct 27, 2025	0.53	0.62	0.52	0.55	0.55	2.47%	926,384
Oct 24, 2025	0.49	0.59	0.47	0.54	0.54	7.39%	408,354
Oct 23, 2025	0.43	0.57	0.43	0.50	0.50	1.21%	421,859
Oct 22, 2025	0.49	0.50	0.45	0.49	0.49	1.21%	93,070
Oct 21, 2025	0.50	0.50	0.47	0.49	0.49	-2.38%	149,798
Oct 20, 2025	0.51	0.51	0.41	0.50	0.50	-13.13%	1,020,825
Oct 17, 2025	0.60	0.65	0.57	0.58	0.58	-10.06%	394,841
Oct 16, 2025	0.69	0.69	0.62	0.64	0.64	-4.42%	39,397
Oct 15, 2025	0.66	0.70	0.66	0.67	0.67	2.24%	16,146
Oct 14, 2025	0.66	0.66	0.64	0.65	0.65	0.77%	40,299
Oct 13, 2025	0.67	0.68	0.62	0.65	0.65	-1.98%	91,651
Oct 10, 2025	0.72	0.73	0.65	0.66	0.66	-9.13%	127,874
Oct 9, 2025	0.72	0.75	0.70	0.73	0.73	-0.05%	39,844
Oct 8, 2025	0.72	0.75	0.70	0.73	0.73	1.54%	43,874
Oct 7, 2025	0.71	0.72	0.70	0.72	0.72	-1.45%	45,832
Oct 6, 2025	0.76	0.80	0.71	0.73	0.73	-8.24%	420,984
Oct 3, 2025	0.80	0.87	0.76	0.80	0.80	2.58%	1,764,528
Oct 2, 2025	0.80	0.80	0.73	0.78	0.78	3.28%	1,243,463
Oct 1, 2025	0.72	0.80	0.68	0.75	0.75	-2.42%	1,008,379
Sep 30, 2025	0.74	0.78	0.70	0.77	0.77	6.07%	1,181,385
Sep 29, 2025	0.67	0.77	0.65	0.73	0.73	1.95%	1,845,222
Sep 26, 2025	0.68	0.75	0.65	0.71	0.71	3.96%	765,111
Sep 25, 2025	0.65	0.74	0.63	0.68	0.68	2.09%	538,340
Sep 24, 2025	0.69	0.69	0.65	0.67	0.67	4.67%	84,604
Sep 23, 2025	0.62	0.71	0.60	0.64	0.64	0.49%	248,025
Sep 22, 2025	0.69	0.69	0.62	0.64	0.64	-7.68%	86,140
Sep 19, 2025	0.69	0.73	0.67	0.69	0.69	-2.82%	77,193
Sep 18, 2025	0.68	0.74	0.66	0.71	0.71	1.43%	667,108
Sep 17, 2025	0.68	0.75	0.68	0.70	0.70	-0.58%	493,376
Sep 16, 2025	0.74	0.76	0.65	0.70	0.70	-2.98%	175,711
Sep 15, 2025	0.70	0.74	0.68	0.73	0.73	2.07%	284,042
Sep 12, 2025	0.64	0.75	0.61	0.71	0.71	7.14%	2,611,494
Sep 11, 2025	0.60	0.70	0.58	0.66	0.66	2.09%	359,817
Sep 10, 2025	0.53	0.66	0.52	0.65	0.65	23.88%	400,046
Sep 9, 2025	0.54	0.58	0.51	0.52	0.52	-2.96%	101,469
Sep 8, 2025	0.55	0.58	0.54	0.54	0.54	-2.28%	7,038
Sep 5, 2025	0.54	0.56	0.53	0.55	0.55	-2.76%	42,292
Sep 4, 2025	0.58	0.59	0.53	0.57	0.57	-5.17%	106,447
Sep 3, 2025	0.59	0.62	0.55	0.60	0.60	5.06%	28,023
Sep 2, 2025	0.60	0.60	0.56	0.57	0.57	-8.18%	75,091
Aug 29, 2025	0.62	0.67	0.58	0.62	0.62	-0.11%	77,639
Aug 28, 2025	0.61	0.64	0.59	0.62	0.62	-1.69%	111,766
Aug 27, 2025	0.66	0.68	0.61	0.63	0.63	-5.86%	254,827
Aug 26, 2025	0.53	0.67	0.51	0.67	0.67	18.10%	7,792,058
Aug 25, 2025	0.55	0.75	0.47	0.57	0.57	10.04%	1,133,124
Aug 22, 2025	0.50	0.52	0.50	0.52	0.52	1.53%	8,042
Aug 21, 2025	0.55	0.55	0.50	0.51	0.51	-9.27%	68,570
Aug 20, 2025	0.52	0.56	0.51	0.56	0.56	7.40%	11,786