FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.38	0.39	0.38	0.39	0.39	4.75%	38,769
Sep 4, 2026	0.36	0.40	0.36	0.38	0.38	-5.56%	10,036
Sep 3, 2026	0.36	0.40	0.36	0.40	0.40	9.26%	165,868
Sep 2, 2026	0.37	0.38	0.36	0.37	0.37	-7.78%	46,859
Sep 1, 2026	0.41	0.42	0.40	0.40	0.40	-1.02%	38,903
Aug 31, 2026	0.42	0.42	0.40	0.40	0.40	-2.10%	14,486
Aug 28, 2026	0.43	0.43	0.40	0.41	0.41	-6.90%	29,846
Aug 27, 2026	0.41	0.46	0.40	0.44	0.44	4.52%	133,253
Aug 26, 2026	0.41	0.43	0.41	0.42	0.42	-2.33%	16,765
Aug 25, 2026	0.42	0.43	0.40	0.43	0.43	-2.14%	42,126
Aug 24, 2026	0.43	0.44	0.41	0.44	0.44	2.19%	57,074
Aug 21, 2026	0.43	0.51	0.42	0.43	0.43	7.37%	1,171,435
Aug 20, 2026	0.41	0.47	0.39	0.40	0.40	2.69%	1,145,522
Aug 19, 2026	0.38	0.48	0.36	0.39	0.39	-	460,707
Aug 18, 2026	0.39	0.40	0.37	0.39	0.39	-2.26%	41,241
Aug 17, 2026	0.40	0.41	0.38	0.40	0.40	0.91%	190,214
Aug 14, 2026	0.40	0.40	0.39	0.40	0.40	-0.03%	8,939
Aug 13, 2026	0.38	0.40	0.38	0.40	0.40	2.43%	53,122
Aug 12, 2026	0.40	0.42	0.38	0.39	0.39	-5.37%	566,272
Aug 11, 2026	0.43	0.44	0.40	0.41	0.41	-4.58%	428,039
Aug 10, 2026	0.41	0.44	0.40	0.43	0.43	1.47%	82,442
Aug 7, 2026	0.40	0.44	0.40	0.42	0.42	2.13%	88,297
Aug 6, 2026	0.40	0.44	0.40	0.41	0.41	0.56%	63,576
Aug 5, 2026	0.55	0.55	0.40	0.41	0.41	-30.22%	337,358
Aug 4, 2026	0.53	0.59	0.52	0.59	0.59	6.93%	375,514
Aug 3, 2026	0.55	0.58	0.52	0.55	0.55	-1.80%	365,126
Jul 31, 2026	0.53	0.58	0.51	0.56	0.56	9.80%	238,797
Jul 30, 2026	0.60	0.60	0.48	0.51	0.51	-8.94%	181,970
Jul 29, 2026	0.57	0.60	0.52	0.56	0.56	0.01%	88,232
Jul 28, 2026	0.55	0.61	0.51	0.56	0.56	1.80%	229,627
Jul 27, 2026	0.55	0.56	0.53	0.55	0.55	7.55%	43,903
Jul 24, 2026	0.53	0.56	0.51	0.51	0.51	-7.00%	456,210
Jul 23, 2026	0.57	0.59	0.51	0.55	0.55	2.25%	212,448
Jul 22, 2026	0.56	0.56	0.50	0.54	0.54	-13.23%	79,134
Jul 21, 2026	0.60	0.62	0.56	0.62	0.62	3.66%	17,267
Jul 20, 2026	0.55	0.60	0.55	0.60	0.60	-5.08%	2,224
Jul 17, 2026	0.60	0.63	0.58	0.63	0.63	4.34%	32,724
Jul 16, 2026	0.53	0.60	0.53	0.60	0.60	-0.12%	3,592
Jul 15, 2026	0.56	0.61	0.56	0.60	0.60	0.75%	15,225
Jul 14, 2026	0.56	0.62	0.56	0.60	0.60	-	41,298
Jul 13, 2026	0.55	0.60	0.53	0.60	0.60	8.11%	57,788
Jul 10, 2026	0.51	0.56	0.51	0.56	0.56	-6.14%	11,381
Jul 9, 2026	0.57	0.60	0.52	0.59	0.59	1.48%	30,269
Jul 8, 2026	0.56	0.61	0.49	0.58	0.58	-1.00%	122,477
Jul 7, 2026	0.63	0.63	0.54	0.59	0.59	-5.34%	266,155
Jul 6, 2026	0.41	0.65	0.39	0.62	0.62	26.51%	17,858,301
Jul 2, 2026	0.50	0.50	0.48	0.49	0.49	-5.46%	10,360
Jul 1, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	12,689
Jun 30, 2026	0.51	0.54	0.51	0.51	0.51	-5.57%	57,065
Jun 29, 2026	0.51	0.54	0.51	0.54	0.54	1.91%	105,437