FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	0.54	0.54	0.52	0.52	0.52	-3.31%	19,764
Aug 18, 2025	0.56	0.57	0.53	0.54	0.54	-0.71%	20,471
Aug 15, 2025	0.56	0.59	0.53	0.55	0.55	-0.97%	15,092
Aug 14, 2025	0.55	0.55	0.52	0.55	0.55	4.86%	11,095
Aug 13, 2025	0.51	0.54	0.50	0.52	0.52	-3.33%	27,026
Aug 12, 2025	0.58	0.59	0.52	0.54	0.54	-6.38%	85,908
Aug 11, 2025	0.58	0.61	0.56	0.58	0.58	-4.15%	27,065
Aug 8, 2025	0.58	0.62	0.58	0.61	0.61	0.85%	33,118
Aug 7, 2025	0.60	0.63	0.56	0.60	0.60	-4.61%	87,350
Aug 6, 2025	0.63	0.64	0.60	0.63	0.63	1.48%	19,424
Aug 5, 2025	0.59	0.62	0.59	0.62	0.62	-0.67%	28,018
Aug 4, 2025	0.65	0.66	0.59	0.62	0.62	2.33%	60,281
Aug 1, 2025	0.62	0.62	0.55	0.61	0.61	-3.82%	82,336
Jul 31, 2025	0.70	0.70	0.60	0.63	0.63	-5.37%	79,421
Jul 30, 2025	0.69	0.69	0.65	0.67	0.67	-3.46%	28,103