FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.93	0.99	0.88	0.89	-	-1.67%	1,609,575
Jan 2, 2026	0.94	0.96	0.85	0.91	0.91	-6.64%	2,843,815
Dec 31, 2025	0.91	0.98	0.90	0.97	0.97	4.81%	2,906,799
Dec 30, 2025	0.98	0.98	0.87	0.93	0.93	-7.44%	2,830,907
Dec 29, 2025	1.02	1.05	0.85	1.00	1.00	-2.03%	3,078,417
Dec 26, 2025	0.98	1.05	0.98	1.02	1.02	-0.97%	3,083,421
Dec 24, 2025	0.98	1.07	0.89	1.03	1.03	3.00%	1,564,218
Dec 23, 2025	0.94	1.09	0.94	1.00	1.00	1.79%	2,739,279
Dec 22, 2025	0.86	1.03	0.86	0.98	0.98	13.28%	2,373,619
Dec 19, 2025	0.73	0.91	0.70	0.87	0.87	14.72%	2,499,131
Dec 18, 2025	0.70	0.78	0.67	0.76	0.76	7.97%	1,938,670
Dec 17, 2025	0.86	0.86	0.68	0.70	0.70	-18.59%	1,903,815
Dec 16, 2025	0.78	0.88	0.76	0.86	0.86	7.34%	1,774,488
Dec 15, 2025	0.79	0.90	0.78	0.80	0.80	-0.35%	1,923,355
Dec 12, 2025	0.87	0.90	0.76	0.80	0.80	-6.50%	1,583,906
Dec 11, 2025	0.79	0.88	0.76	0.86	0.86	9.57%	1,950,407
Dec 10, 2025	0.80	0.90	0.67	0.78	0.78	-2.85%	1,969,171
Dec 9, 2025	0.76	0.84	0.74	0.81	0.81	3.55%	1,414,663
Dec 8, 2025	0.80	0.83	0.76	0.78	0.78	1.46%	1,214,854
Dec 5, 2025	0.74	0.78	0.72	0.77	0.77	2.93%	865,253
Dec 4, 2025	0.74	0.79	0.73	0.75	0.75	-2.99%	828,748
Dec 3, 2025	0.73	0.80	0.71	0.77	0.77	3.08%	856,047
Dec 2, 2025	0.69	0.77	0.68	0.75	0.75	6.40%	965,835
Dec 1, 2025	0.68	0.75	0.65	0.70	0.70	6.33%	1,116,217
Nov 28, 2025	0.66	0.72	0.64	0.66	0.66	-1.20%	321,544
Nov 26, 2025	0.63	0.69	0.62	0.67	0.67	1.26%	656,644
Nov 25, 2025	0.63	0.68	0.61	0.66	0.66	-	716,413
Nov 24, 2025	0.67	0.67	0.59	0.66	0.66	5.57%	656,807
Nov 21, 2025	0.59	0.64	0.59	0.63	0.63	0.82%	895,738
Nov 20, 2025	0.58	0.64	0.58	0.62	0.62	1.57%	649,479
Nov 19, 2025	0.59	0.65	0.57	0.61	0.61	1.08%	679,252
Nov 18, 2025	0.65	0.65	0.57	0.60	0.60	-1.10%	581,560
Nov 17, 2025	0.58	0.65	0.56	0.61	0.61	1.78%	512,197
Nov 14, 2025	0.63	0.64	0.57	0.60	0.60	-1.72%	469,335
Nov 13, 2025	0.63	0.66	0.61	0.61	0.61	-5.80%	166,972
Nov 12, 2025	0.69	0.70	0.61	0.65	0.65	1.38%	198,323
Nov 11, 2025	0.53	0.64	0.51	0.64	0.64	16.24%	408,452
Nov 10, 2025	0.54	0.59	0.51	0.55	0.55	0.94%	202,407
Nov 7, 2025	0.52	0.55	0.50	0.54	0.54	2.81%	91,752
Nov 6, 2025	0.52	0.56	0.52	0.53	0.53	1.90%	41,194
Nov 5, 2025	0.54	0.59	0.52	0.52	0.52	-6.79%	24,619
Nov 4, 2025	0.55	0.58	0.53	0.56	0.56	0.54%	121,233
Nov 3, 2025	0.60	0.60	0.55	0.56	0.56	0.22%	73,284
Oct 31, 2025	0.59	0.62	0.55	0.55	0.55	-8.63%	197,305
Oct 30, 2025	0.62	0.65	0.60	0.61	0.61	-0.15%	484,206
Oct 29, 2025	0.61	0.64	0.57	0.61	0.61	-3.44%	170,149
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	2.46%	926,384
Oct 24, 2025	0.49	0.59	0.47	0.54	0.54	7.40%	408,354
Oct 23, 2025	0.43	0.57	0.43	0.50	0.50	1.21%	421,859