FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
2.700
+0.230 (9.31%)
At close: Oct 19, 2026, 4:00 PM EDT
2.570
-0.130 (-4.81%)
After-hours: Oct 19, 2026, 4:00 PM EDT
FBS Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.43 | 2.70 | 2.41 | 2.70 | 2.70 | 9.31% | 10,070 |
| Oct 16, 2026 | 2.64 | 2.67 | 2.42 | 2.47 | 2.47 | -7.49% | 13,522 |
| Oct 15, 2026 | 2.25 | 2.69 | 2.20 | 2.67 | 2.67 | 11.25% | 99,948 |
| Oct 14, 2026 | 2.50 | 2.61 | 2.31 | 2.40 | 2.40 | -31.62% | 229,512 |
| Oct 13, 2026 | 3.39 | 3.59 | 3.26 | 3.51 | 3.51 | 1.45% | 48,388 |
| Oct 12, 2026 | 3.50 | 3.68 | 3.40 | 3.46 | 3.46 | -0.57% | 21,347 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | -2.79% | 4,162 |
| Oct 8, 2026 | 3.47 | 3.72 | 3.40 | 3.58 | 3.58 | - | 40,520 |
| Oct 7, 2026 | 3.58 | 3.61 | 3.41 | 3.58 | 3.58 | 0.56% | 79,408 |
| Oct 6, 2026 | 3.64 | 3.67 | 3.37 | 3.56 | 3.56 | 0.28% | 13,061 |
| Oct 5, 2026 | 3.59 | 3.74 | 3.45 | 3.55 | 3.55 | -6.82% | 10,637 |
| Oct 2, 2026 | 3.63 | 3.92 | 3.57 | 3.81 | 3.81 | 0.79% | 23,828 |
| Oct 1, 2026 | 3.69 | 3.83 | 3.60 | 3.78 | 3.78 | 4.13% | 12,094 |
| Sep 30, 2026 | 3.93 | 3.93 | 3.23 | 3.63 | 3.63 | -9.48% | 78,708 |
| Sep 29, 2026 | 3.99 | 4.22 | 3.80 | 4.01 | 4.01 | -6.74% | 26,415 |
| Sep 28, 2026 | 3.42 | 4.30 | 3.42 | 4.30 | 4.30 | 12.01% | 41,876 |
| 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 |