FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.38	0.48	0.36	0.39	0.39	-	460,389
Aug 18, 2026	0.39	0.40	0.37	0.39	0.39	-2.26%	40,795
Aug 17, 2026	0.40	0.41	0.38	0.40	0.40	0.91%	190,200
Aug 14, 2026	0.40	0.40	0.39	0.40	0.40	-0.03%	8,673
Aug 13, 2026	0.38	0.40	0.38	0.40	0.40	2.43%	47,042
Aug 12, 2026	0.40	0.42	0.38	0.39	0.39	-5.37%	556,465
Aug 11, 2026	0.43	0.44	0.40	0.41	0.41	-4.58%	364,748
Aug 10, 2026	0.41	0.44	0.40	0.43	0.43	1.47%	41,686
Aug 7, 2026	0.40	0.44	0.40	0.42	0.42	2.13%	46,906
Aug 6, 2026	0.40	0.44	0.40	0.41	0.41	0.56%	31,152
Aug 5, 2026	0.55	0.55	0.40	0.41	0.41	-30.22%	326,296
Aug 4, 2026	0.53	0.59	0.52	0.59	0.59	6.93%	285,388
Aug 3, 2026	0.55	0.58	0.52	0.55	0.55	-1.80%	339,303
Jul 31, 2026	0.53	0.58	0.51	0.56	0.56	9.80%	225,304
Jul 30, 2026	0.60	0.60	0.48	0.51	0.51	-8.94%	180,392
Jul 29, 2026	0.57	0.60	0.52	0.56	0.56	0.01%	86,624
Jul 28, 2026	0.55	0.61	0.51	0.56	0.56	1.80%	179,622
Jul 27, 2026	0.55	0.56	0.53	0.55	0.55	7.55%	43,173
Jul 24, 2026	0.53	0.56	0.51	0.51	0.51	-7.00%	361,063
Jul 23, 2026	0.57	0.59	0.51	0.55	0.55	2.25%	183,090
Jul 22, 2026	0.56	0.56	0.50	0.54	0.54	-13.23%	75,052
Jul 21, 2026	0.60	0.62	0.56	0.62	0.62	3.66%	17,249
Jul 20, 2026	0.55	0.60	0.55	0.60	0.60	-5.08%	2,094
Jul 17, 2026	0.60	0.63	0.58	0.63	0.63	4.34%	32,524
Jul 16, 2026	0.53	0.60	0.53	0.60	0.60	-0.12%	3,569
Jul 15, 2026	0.56	0.61	0.56	0.60	0.60	0.75%	15,211
Jul 14, 2026	0.56	0.62	0.56	0.60	0.60	-	35,070
Jul 13, 2026	0.55	0.60	0.53	0.60	0.60	8.11%	34,600
Jul 10, 2026	0.51	0.56	0.51	0.56	0.56	-6.14%	9,143
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%	122,398
Jul 7, 2026	0.63	0.63	0.54	0.59	0.59	-5.34%	264,540
Jul 6, 2026	0.41	0.65	0.39	0.62	0.62	26.51%	17,617,237
Jul 2, 2026	0.50	0.50	0.48	0.49	0.49	-5.46%	10,110
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%	39,903
Jun 29, 2026	0.51	0.54	0.51	0.54	0.54	1.91%	96,434
Jun 26, 2026	0.51	0.53	0.51	0.53	0.53	-0.28%	443
Jun 25, 2026	0.54	0.55	0.53	0.53	0.53	0.26%	8,186
Jun 24, 2026	0.55	0.55	0.52	0.53	0.53	-1.92%	7,286
Jun 23, 2026	0.52	0.56	0.52	0.54	0.54	0.95%	8,432
Jun 22, 2026	0.57	0.58	0.51	0.54	0.54	-5.86%	28,335
Jun 18, 2026	0.57	0.57	0.57	0.57	0.57	-3.62%	1,076
Jun 17, 2026	0.54	0.59	0.54	0.59	0.59	-	2,713
Jun 16, 2026	0.55	0.61	0.53	0.59	0.59	-4.84%	11,118
Jun 15, 2026	0.52	0.62	0.51	0.62	0.62	13.64%	44,935
Jun 12, 2026	0.55	0.58	0.52	0.55	0.55	-3.23%	36,479
Jun 11, 2026	0.51	0.59	0.50	0.56	0.56	0.59%	575,976
Jun 10, 2026	0.58	0.60	0.48	0.56	0.56	12.03%	72,260
Jun 9, 2026	0.51	0.55	0.48	0.50	0.50	-0.60%	32,745