FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.65	0.79	0.64	0.68	0.68	4.65%	1,042,598
May 13, 2025	0.69	0.69	0.63	0.65	0.65	-2.63%	30,654
May 12, 2025	0.61	0.69	0.61	0.67	0.67	11.26%	66,272
May 9, 2025	0.61	0.62	0.60	0.60	0.60	0.23%	35,359
May 8, 2025	0.56	0.64	0.56	0.60	0.60	-1.20%	62,219
May 7, 2025	0.63	0.68	0.60	0.61	0.61	-3.50%	77,512
May 6, 2025	0.62	0.71	0.61	0.63	0.63	-6.67%	185,019
May 5, 2025	0.66	0.72	0.63	0.68	0.68	-0.27%	38,513
May 2, 2025	0.66	0.75	0.65	0.68	0.68	7.79%	271,493
May 1, 2025	0.60	0.64	0.60	0.63	0.63	1.27%	76,657
Apr 30, 2025	0.63	0.63	0.57	0.62	0.62	0.32%	95,261
Apr 29, 2025	0.56	0.65	0.56	0.62	0.62	6.86%	162,380
Apr 28, 2025	0.56	0.62	0.56	0.58	0.58	-1.81%	56,143
Apr 25, 2025	0.68	0.68	0.52	0.59	0.59	-15.21%	293,666
Apr 24, 2025	0.69	0.72	0.62	0.70	0.70	-5.36%	1,170,803
Apr 23, 2025	0.61	0.74	0.61	0.74	0.74	17.07%	2,561,974
Apr 22, 2025	0.60	0.67	0.58	0.63	0.63	8.82%	315,641
Apr 21, 2025	0.55	0.64	0.50	0.58	0.58	3.40%	204,548
Apr 17, 2025	0.54	0.60	0.50	0.56	0.56	10.96%	212,776
Apr 16, 2025	0.60	0.67	0.44	0.50	0.50	-20.53%	722,185
Apr 15, 2025	0.77	0.80	0.60	0.63	0.63	-21.64%	377,694
Apr 14, 2025	0.78	0.84	0.74	0.81	0.81	3.19%	176,142
Apr 11, 2025	0.78	0.82	0.74	0.78	0.78	-0.76%	199,145
Apr 10, 2025	0.81	0.81	0.75	0.79	0.79	-4.13%	81,471
Apr 9, 2025	0.82	0.83	0.73	0.82	0.82	0.24%	370,055
Apr 8, 2025	0.89	0.92	0.82	0.82	0.82	-10.65%	181,196
Apr 7, 2025	0.84	0.92	0.80	0.92	0.92	3.24%	68,760
Apr 4, 2025	0.85	0.95	0.81	0.89	0.89	-2.92%	143,031
Apr 3, 2025	0.90	0.96	0.86	0.92	0.92	-5.37%	121,253
Apr 2, 2025	0.93	0.97	0.90	0.97	0.97	1.04%	289,013
Apr 1, 2025	0.99	1.03	0.90	0.96	0.96	-6.80%	358,936
Mar 31, 2025	0.81	1.10	0.77	1.03	1.03	19.77%	1,282,631
Mar 28, 2025	0.87	0.92	0.79	0.86	0.86	-4.34%	631,294
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