FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
3.980
-0.320 (-7.44%)
Sep 29, 2026, 9:30 AM EDT - Market open
FBS Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.42 | 4.30 | 3.42 | 4.30 | 4.30 | 12.01% | 40,266 |
| Sep 25, 2026 | 3.46 | 3.95 | 3.25 | 3.84 | 3.84 | 2.95% | 99,919 |
| Sep 24, 2026 | 3.86 | 4.04 | 3.55 | 3.73 | 3.73 | -7.93% | 260,897 |
| Sep 23, 2026 | 3.93 | 4.25 | 3.70 | 4.05 | 4.05 | -11.90% | 332,930 |
| Sep 22, 2026 | 6.36 | 6.36 | 3.70 | 4.60 | 4.60 | 13.90% | 7,006,257 |
| Sep 21, 2026 | 3.90 | 4.44 | 3.90 | 4.04 | 4.04 | 3.35% | 2,541,296 |
| Sep 18, 2026 | 3.90 | 4.00 | 3.89 | 3.91 | 3.91 | 0.13% | 2,321 |
| Sep 17, 2026 | 3.70 | 3.90 | 3.51 | 3.90 | 3.90 | 5.41% | 1,055 |
| Sep 16, 2026 | 3.68 | 3.85 | 3.51 | 3.70 | 3.70 | 3.29% | 1,371 |
| Sep 15, 2026 | 3.66 | 3.69 | 3.55 | 3.58 | 3.58 | -5.96% | 611 |
| Sep 14, 2026 | 4.01 | 4.10 | 3.81 | 3.81 | 3.81 | 1.60% | 922 |
| Sep 11, 2026 | 3.65 | 3.92 | 3.65 | 3.75 | 3.75 | -8.29% | 808 |
| Sep 10, 2026 | 3.89 | 4.50 | 3.76 | 4.09 | 4.09 | 3.76% | 1,067 |
| Sep 9, 2026 | 3.55 | 3.94 | 3.55 | 3.94 | 3.94 | -0.18% | 486 |
| Sep 8, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | 4.75% | 3,877 |
| Sep 4, 2026 | 3.60 | 3.99 | 3.59 | 3.77 | 3.77 | -5.56% | 1,003 |
| Sep 3, 2026 | 3.60 | 4.00 | 3.55 | 3.99 | 3.99 | 9.26% | 16,613 |
| Sep 2, 2026 | 3.67 | 3.79 | 3.60 | 3.65 | 3.65 | -7.78% | 4,797 |
| Sep 1, 2026 | 4.10 | 4.17 | 3.96 | 3.96 | 3.96 | -1.02% | 4,730 |
| Aug 31, 2026 | 4.19 | 4.19 | 3.97 | 4.00 | 4.00 | -2.10% | 1,903 |
| Aug 28, 2026 | 4.26 | 4.26 | 4.00 | 4.09 | 4.09 | -6.90% | 3,181 |
| Aug 27, 2026 | 4.10 | 4.59 | 3.96 | 4.39 | 4.39 | 4.52% | 13,325 |
| Aug 26, 2026 | 4.10 | 4.29 | 4.10 | 4.20 | 4.20 | -2.33% | 1,877 |
| Aug 25, 2026 | 4.23 | 4.30 | 4.04 | 4.30 | 4.30 | -2.14% | 4,275 |
| Aug 24, 2026 | 4.28 | 4.40 | 4.07 | 4.39 | 4.39 | 2.19% | 8,248 |
| Aug 21, 2026 | 4.26 | 5.10 | 4.17 | 4.30 | 4.30 | 7.37% | 119,012 |
| Aug 20, 2026 | 4.13 | 4.75 | 3.90 | 4.01 | 4.01 | 2.69% | 115,208 |
| Aug 19, 2026 | 3.80 | 4.80 | 3.63 | 3.90 | 3.90 | - | 46,070 |
| Aug 18, 2026 | 3.87 | 4.03 | 3.67 | 3.90 | 3.90 | -2.26% | 4,124 |
| Aug 17, 2026 | 4.00 | 4.08 | 3.79 | 3.99 | 3.99 | 0.91% | 19,021 |
| Aug 14, 2026 | 4.01 | 4.01 | 3.87 | 3.95 | 3.95 | -0.03% | 893 |
| Aug 13, 2026 | 3.81 | 4.02 | 3.75 | 3.96 | 3.96 | 2.43% | 5,312 |
| Aug 12, 2026 | 4.00 | 4.21 | 3.82 | 3.86 | 3.86 | -5.37% | 56,627 |
| Aug 11, 2026 | 4.33 | 4.36 | 4.02 | 4.08 | 4.08 | -4.58% | 42,803 |
| Aug 10, 2026 | 4.10 | 4.39 | 4.00 | 4.28 | 4.28 | 1.47% | 8,244 |
| Aug 7, 2026 | 4.00 | 4.40 | 4.00 | 4.21 | 4.21 | 2.13% | 8,829 |
| Aug 6, 2026 | 4.01 | 4.40 | 4.01 | 4.13 | 4.13 | 0.56% | 6,357 |
| Aug 5, 2026 | 5.49 | 5.49 | 3.96 | 4.10 | 4.10 | -30.22% | 33,735 |
| Aug 4, 2026 | 5.33 | 5.90 | 5.15 | 5.88 | 5.88 | 6.93% | 37,551 |
| Aug 3, 2026 | 5.47 | 5.80 | 5.16 | 5.50 | 5.50 | -1.80% | 36,512 |
| Jul 31, 2026 | 5.33 | 5.78 | 5.10 | 5.60 | 5.60 | 9.80% | 23,879 |
| Jul 30, 2026 | 6.05 | 6.05 | 4.80 | 5.10 | 5.10 | -8.94% | 18,197 |
| Jul 29, 2026 | 5.67 | 5.96 | 5.21 | 5.60 | 5.60 | 0.01% | 8,823 |
| Jul 28, 2026 | 5.47 | 6.05 | 5.10 | 5.60 | 5.60 | 1.80% | 22,962 |
| Jul 27, 2026 | 5.53 | 5.60 | 5.28 | 5.50 | 5.50 | 7.55% | 4,390 |
| Jul 24, 2026 | 5.29 | 5.63 | 5.10 | 5.12 | 5.12 | -7.00% | 45,621 |
| Jul 23, 2026 | 5.70 | 5.93 | 5.10 | 5.50 | 5.50 | 2.25% | 21,244 |
| Jul 22, 2026 | 5.60 | 5.60 | 4.95 | 5.38 | 5.38 | -13.23% | 7,913 |
| Jul 21, 2026 | 5.97 | 6.20 | 5.60 | 6.20 | 6.20 | 3.66% | 1,726 |
| Jul 20, 2026 | 5.50 | 5.98 | 5.50 | 5.98 | 5.98 | -5.08% | 222 |