FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
0.6070
-0.0216 (-3.44%)
At close: Oct 29, 2025, 4:00 PM EDT
0.5700
-0.0370 (-6.10%)
After-hours: Oct 29, 2025, 6:13 PM EDT
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 |