FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.62	0.63	0.57	0.58	0.58	-2.62%	86,697
May 28, 2026	0.62	0.62	0.58	0.60	0.60	-1.96%	10,245
May 27, 2026	0.58	0.64	0.55	0.61	0.61	-0.49%	17,977
May 26, 2026	0.71	0.71	0.57	0.61	0.61	-6.37%	114,624
May 22, 2026	0.55	0.68	0.53	0.65	0.65	10.42%	172,414
May 21, 2026	0.56	0.59	0.52	0.59	0.59	-1.64%	28,200
May 20, 2026	0.55	0.60	0.48	0.60	0.60	12.18%	68,783
May 19, 2026	0.50	0.61	0.44	0.53	0.53	-2.76%	2,231,768
May 18, 2026	0.55	0.55	0.53	0.55	0.55	2.52%	13,954
May 15, 2026	0.56	0.56	0.54	0.54	0.54	0.21%	14,548
May 14, 2026	0.54	0.56	0.51	0.54	0.54	-1.98%	14,697
May 13, 2026	0.58	0.62	0.45	0.55	0.55	-5.14%	545,250
May 12, 2026	0.59	0.59	0.57	0.58	0.58	-1.59%	7,507
May 11, 2026	0.61	0.61	0.58	0.59	0.59	-8.41%	71,685
May 8, 2026	0.63	0.65	0.60	0.64	0.64	2.19%	158,175
May 7, 2026	0.60	0.63	0.60	0.63	0.63	2.32%	25,029
May 6, 2026	0.63	0.63	0.60	0.61	0.61	-3.95%	34,889
May 5, 2026	0.61	0.64	0.61	0.64	0.64	4.88%	67,629
May 4, 2026	0.57	0.62	0.57	0.61	0.61	5.01%	446,038
May 1, 2026	0.57	0.59	0.57	0.58	0.58	1.26%	90,014
Apr 30, 2026	0.57	0.59	0.57	0.57	0.57	0.04%	365,048
Apr 29, 2026	0.56	0.57	0.56	0.57	0.57	-2.71%	170,866
Apr 28, 2026	0.59	0.61	0.57	0.59	0.59	-2.09%	28,136
Apr 27, 2026	0.62	0.62	0.57	0.60	0.60	-1.90%	95,659
Apr 24, 2026	0.60	0.63	0.60	0.61	0.61	-3.57%	152,754
Apr 23, 2026	0.63	0.64	0.60	0.63	0.63	-2.07%	359,456
Apr 22, 2026	0.59	0.65	0.59	0.65	0.65	8.46%	307,586
Apr 21, 2026	0.57	0.60	0.57	0.60	0.60	4.13%	64,143
Apr 20, 2026	0.60	0.62	0.57	0.57	0.57	-7.13%	41,798
Apr 17, 2026	0.60	0.62	0.60	0.62	0.62	-0.48%	128,192
Apr 16, 2026	0.61	0.65	0.60	0.62	0.62	-0.55%	94,107
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%	111,626
Apr 13, 2026	0.62	0.65	0.60	0.60	0.60	-4.38%	110,032
Apr 10, 2026	0.67	0.68	0.63	0.63	0.63	-5.33%	254,482
Apr 9, 2026	0.61	0.67	0.61	0.67	0.67	10.05%	144,252
Apr 8, 2026	0.61	0.67	0.60	0.60	0.60	-2.44%	473,122
Apr 7, 2026	0.58	0.65	0.58	0.62	0.62	6.13%	170,379
Apr 6, 2026	0.56	0.64	0.52	0.58	0.58	2.49%	625,937
Apr 2, 2026	0.58	0.60	0.52	0.57	0.57	-1.38%	292,853
Apr 1, 2026	0.59	0.60	0.53	0.58	0.58	-2.91%	69,126
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%	129,617
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