FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.63	0.65	0.60	0.64	0.64	2.19%	158,073
May 7, 2026	0.60	0.63	0.60	0.63	0.63	2.32%	16,776
May 6, 2026	0.63	0.63	0.60	0.61	0.61	-3.95%	34,488
May 5, 2026	0.61	0.64	0.61	0.64	0.64	4.88%	67,251
May 4, 2026	0.57	0.62	0.57	0.61	0.61	5.01%	446,016
May 1, 2026	0.57	0.59	0.57	0.58	0.58	1.26%	85,717
Apr 30, 2026	0.57	0.59	0.57	0.57	0.57	0.04%	364,945
Apr 29, 2026	0.56	0.57	0.56	0.57	0.57	-2.71%	169,715
Apr 28, 2026	0.59	0.61	0.57	0.59	0.59	-2.09%	27,533
Apr 27, 2026	0.62	0.62	0.57	0.60	0.60	-1.90%	47,532
Apr 24, 2026	0.60	0.63	0.60	0.61	0.61	-3.57%	98,754
Apr 23, 2026	0.63	0.64	0.60	0.63	0.63	-2.07%	103,496
Apr 22, 2026	0.59	0.65	0.59	0.65	0.65	8.46%	269,187
Apr 21, 2026	0.57	0.60	0.57	0.60	0.60	4.13%	24,775
Apr 20, 2026	0.60	0.62	0.57	0.57	0.57	-7.13%	41,647
Apr 17, 2026	0.60	0.62	0.60	0.62	0.62	-0.48%	125,275
Apr 16, 2026	0.61	0.65	0.60	0.62	0.62	-0.55%	52,019
Apr 15, 2026	0.64	0.65	0.62	0.62	0.62	-1.88%	83,013
Apr 14, 2026	0.62	0.65	0.60	0.63	0.63	5.24%	108,806
Apr 13, 2026	0.62	0.65	0.60	0.60	0.60	-4.38%	110,017
Apr 10, 2026	0.67	0.68	0.63	0.63	0.63	-5.33%	253,245
Apr 9, 2026	0.61	0.67	0.61	0.67	0.67	10.05%	142,601
Apr 8, 2026	0.61	0.67	0.60	0.60	0.60	-2.44%	472,986
Apr 7, 2026	0.58	0.65	0.58	0.62	0.62	6.13%	146,116
Apr 6, 2026	0.56	0.64	0.52	0.58	0.58	2.49%	531,080
Apr 2, 2026	0.58	0.60	0.52	0.57	0.57	-1.38%	284,497
Apr 1, 2026	0.59	0.60	0.53	0.58	0.58	-2.91%	62,338
Mar 31, 2026	0.56	0.61	0.53	0.60	0.60	6.19%	158,671
Mar 30, 2026	0.60	0.63	0.56	0.56	0.56	-6.57%	129,476
Mar 27, 2026	0.52	0.67	0.52	0.60	0.60	15.38%	401,017
Mar 26, 2026	0.57	0.57	0.50	0.52	0.52	-10.65%	226,983
Mar 25, 2026	0.65	0.66	0.58	0.58	0.58	-19.46%	379,563
Mar 24, 2026	0.74	0.75	0.69	0.72	0.72	-2.51%	1,384,373
Mar 23, 2026	0.70	0.74	0.65	0.74	0.74	4.72%	911,418
Mar 20, 2026	0.73	0.76	0.71	0.71	0.71	-6.86%	1,024,517
Mar 19, 2026	0.77	0.77	0.72	0.76	0.76	-2.20%	1,046,253
Mar 18, 2026	0.64	0.82	0.61	0.78	0.78	20.92%	1,236,632
Mar 17, 2026	0.71	0.75	0.58	0.64	0.64	-13.16%	1,227,868
Mar 16, 2026	0.73	0.79	0.69	0.74	0.74	2.92%	341,828
Mar 13, 2026	0.65	0.72	0.65	0.72	0.72	17.31%	402,922
Mar 12, 2026	0.57	0.68	0.53	0.61	0.61	9.13%	672,542
Mar 11, 2026	0.48	0.61	0.46	0.56	0.56	14.66%	2,638,641
Mar 10, 2026	0.43	0.50	0.43	0.49	0.49	2.04%	2,444,751
Mar 9, 2026	0.41	0.53	0.41	0.48	0.48	26.28%	851,172
Mar 6, 2026	0.40	0.41	0.34	0.38	0.38	-10.59%	2,228,065
Mar 5, 2026	0.51	0.51	0.37	0.43	0.43	-11.66%	1,812,191
Mar 4, 2026	0.77	0.78	0.45	0.48	0.48	-38.28%	5,320,887
Mar 3, 2026	0.86	0.97	0.65	0.78	0.78	-14.96%	1,874,870
Mar 2, 2026	1.35	1.40	0.89	0.92	0.92	-33.57%	1,874,520
Feb 27, 2026	1.29	1.40	1.24	1.38	1.38	7.81%	1,663,808