FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
0.8600
-0.0390 (-4.34%)
At close: Mar 28, 2025, 4:00 PM
0.8415
-0.0185 (-2.16%)
After-hours: Mar 28, 2025, 4:32 PM EDT
FBS Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.87 | 0.92 | 0.79 | 0.86 | - | -4.35% | 411,651 |
| Mar 27, 2025 | 1.03 | 1.04 | 0.87 | 0.90 | 0.90 | -10.10% | 591,241 |
| Mar 26, 2025 | 1.13 | 1.20 | 0.90 | 1.00 | 1.00 | -11.50% | 1,616,819 |
| Mar 25, 2025 | 1.25 | 1.90 | 1.06 | 1.13 | 1.13 | -0.88% | 14,580,183 |
| Mar 24, 2025 | 0.92 | 1.22 | 0.92 | 1.14 | 1.14 | 22.98% | 1,381,249 |
| Mar 21, 2025 | 1.05 | 1.09 | 0.88 | 0.93 | 0.93 | -13.36% | 487,583 |
| Mar 20, 2025 | 0.98 | 1.14 | 0.86 | 1.07 | 1.07 | 18.10% | 845,128 |
| Mar 19, 2025 | 0.84 | 0.93 | 0.79 | 0.91 | 0.91 | 10.39% | 429,001 |
| Mar 18, 2025 | 0.79 | 0.85 | 0.76 | 0.82 | 0.82 | 3.87% | 435,254 |
| Mar 17, 2025 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | -1.50% | 149,657 |
| Mar 14, 2025 | 0.81 | 0.85 | 0.78 | 0.80 | 0.80 | -3.36% | 154,782 |
| Mar 13, 2025 | 0.84 | 0.85 | 0.77 | 0.83 | 0.83 | -2.06% | 146,786 |
| Mar 12, 2025 | 0.87 | 0.89 | 0.82 | 0.85 | 0.85 | -2.41% | 167,423 |
| Mar 11, 2025 | 0.82 | 0.95 | 0.80 | 0.87 | 0.87 | 9.10% | 205,500 |
| Mar 10, 2025 | 0.82 | 0.84 | 0.75 | 0.80 | 0.80 | -5.27% | 185,242 |
| Mar 7, 2025 | 0.82 | 0.95 | 0.82 | 0.84 | 0.84 | -1.49% | 361,715 |
| Mar 6, 2025 | 0.95 | 1.07 | 0.82 | 0.85 | 0.85 | -5.78% | 1,451,835 |
| Mar 5, 2025 | 0.80 | 0.93 | 0.78 | 0.91 | 0.91 | 16.06% | 794,983 |
| Mar 4, 2025 | 0.82 | 0.86 | 0.73 | 0.78 | 0.78 | -7.14% | 354,172 |
| Mar 3, 2025 | 0.90 | 0.93 | 0.81 | 0.84 | 0.84 | -9.68% | 313,418 |
| Feb 28, 2025 | 0.98 | 1.00 | 0.85 | 0.93 | 0.93 | -7.00% | 474,182 |
| Feb 27, 2025 | 1.07 | 1.07 | 0.91 | 1.00 | 1.00 | 3.09% | 567,500 |
| Feb 26, 2025 | 0.88 | 1.08 | 0.82 | 0.97 | 0.97 | 8.99% | 916,423 |
| Feb 25, 2025 | 0.90 | 0.93 | 0.73 | 0.89 | 0.89 | -5.32% | 708,460 |
| Feb 24, 2025 | 0.98 | 1.03 | 0.89 | 0.94 | 0.94 | -7.84% | 368,671 |
| Feb 21, 2025 | 1.15 | 1.15 | 0.96 | 1.02 | 1.02 | -12.07% | 686,431 |
| Feb 20, 2025 | 1.11 | 1.17 | 1.06 | 1.16 | 1.16 | 0.87% | 332,080 |
| Feb 19, 2025 | 1.23 | 1.23 | 1.09 | 1.15 | 1.15 | -5.74% | 521,352 |
| Feb 18, 2025 | 1.06 | 1.30 | 1.04 | 1.22 | 1.22 | 5.17% | 990,330 |
| Feb 14, 2025 | 1.11 | 1.18 | 0.95 | 1.16 | 1.16 | 2.65% | 4,472,390 |
| Feb 13, 2025 | 1.17 | 1.19 | 1.02 | 1.13 | 1.13 | -5.83% | 394,384 |
| Feb 12, 2025 | 1.14 | 1.45 | 1.12 | 1.20 | 1.20 | 7.14% | 1,638,223 |
| Feb 11, 2025 | 1.32 | 1.45 | 0.87 | 1.12 | 1.12 | -21.68% | 1,688,881 |
| Feb 10, 2025 | 1.54 | 1.55 | 1.06 | 1.43 | 1.43 | -18.29% | 4,256,881 |
| Feb 7, 2025 | 3.42 | 3.85 | 1.63 | 1.75 | 1.75 | -49.28% | 2,863,063 |