Skip to main content
FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
0.380
-0.045 (-10.59%)
At close: Mar 6, 2026, 4:00 PM EST
0.420
+0.040 (10.50%)
After-hours: Mar 6, 2026, 7:45 PM EST

FBS Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.410.340.380.38-10.59%2,214,059
Mar 5, 20260.510.510.370.430.43-11.66%1,809,368
Mar 4, 20260.770.780.450.480.48-38.28%5,320,887
Mar 3, 20260.860.970.650.780.78-14.96%1,874,870
Mar 2, 20261.351.400.890.920.92-33.57%1,874,520
Feb 27, 20261.291.401.241.381.387.81%1,663,808
Feb 26, 20261.201.321.151.281.284.07%1,903,323
Feb 25, 20261.191.251.121.231.230.82%1,210,829
Feb 24, 20261.101.241.071.221.2211.93%1,315,710
Feb 23, 20261.101.121.031.091.090.93%1,349,363
Feb 20, 20261.091.151.071.081.08-1.82%1,364,782
Feb 19, 20261.081.200.991.101.101.85%1,276,715
Feb 18, 20261.101.101.041.081.08-2.70%1,449,179
Feb 17, 20261.111.140.971.111.11-1.77%1,638,776
Feb 13, 20261.181.181.011.131.13-4.24%1,510,724
Feb 12, 20260.961.190.961.181.1821.57%1,913,252
Feb 11, 20260.970.980.890.970.97-0.96%2,128,116
Feb 10, 20260.911.000.880.980.987.95%2,275,296
Feb 9, 20260.850.910.840.910.917.05%2,255,471
Feb 6, 20260.850.870.830.850.850.15%2,416,213
Feb 5, 20260.850.880.830.850.85-1.20%2,489,194
Feb 4, 20260.850.870.820.860.861.23%2,756,356
Feb 3, 20260.830.870.830.850.850.51%2,331,629
Feb 2, 20260.820.860.820.840.841.51%2,483,765
Jan 30, 20260.840.900.810.830.83-2.43%2,370,673
Jan 29, 20260.880.880.780.850.850.05%2,413,739
Jan 28, 20260.830.860.790.850.853.03%2,764,840
Jan 27, 20260.830.840.790.830.83-2.34%3,027,091
Jan 26, 20260.840.860.800.840.84-1.74%2,915,507
Jan 23, 20260.830.880.790.860.861.97%3,188,993
Jan 22, 20260.880.920.820.840.84-1.83%2,718,764
Jan 21, 20260.870.910.840.860.86-0.12%2,824,197
Jan 20, 20260.830.870.750.860.862.98%3,118,560
Jan 16, 20260.910.910.840.840.84-5.10%2,867,311
Jan 15, 20260.900.900.790.880.88-3,065,955
Jan 14, 20260.820.880.780.880.885.44%3,465,844
Jan 13, 20260.840.860.770.830.83-1.81%3,165,462
Jan 12, 20260.860.860.720.850.852.22%3,297,175
Jan 9, 20260.800.900.790.830.83-4.11%3,241,984
Jan 8, 20260.790.880.750.870.870.79%3,109,229
Jan 7, 20260.910.930.800.860.86-7.40%2,757,536
Jan 6, 20260.800.930.720.930.9311.91%3,225,810
Jan 5, 20260.930.990.820.830.83-8.29%2,852,162
Jan 2, 20260.940.960.850.910.91-6.64%2,855,595
Dec 31, 20250.910.980.900.970.974.81%2,907,686
Dec 30, 20250.980.980.870.930.93-7.44%2,830,907
Dec 29, 20251.021.050.851.001.00-2.03%3,080,194
Dec 26, 20250.981.050.981.021.02-0.97%3,106,709
Dec 24, 20250.981.070.891.031.033.00%1,566,263
Dec 23, 20250.941.090.941.001.001.79%2,741,941
Dec 22, 20250.861.030.860.980.9813.28%2,376,079
Dec 19, 20250.730.910.700.870.8714.72%2,540,850
Dec 18, 20250.700.780.670.760.767.97%1,938,670
Dec 17, 20250.860.860.680.700.70-18.59%1,903,815
Dec 16, 20250.780.880.760.860.867.34%1,775,238
Dec 15, 20250.790.900.780.800.80-0.35%1,929,922
Dec 12, 20250.870.900.760.800.80-6.50%1,584,304
Dec 11, 20250.790.880.760.860.869.57%1,957,704
Dec 10, 20250.800.900.670.780.78-2.85%1,969,173
Dec 9, 20250.760.840.740.810.813.55%1,414,663
Dec 8, 20250.800.830.760.780.781.46%1,214,854
Dec 5, 20250.740.780.720.770.772.93%865,379
Dec 4, 20250.740.790.730.750.75-2.99%833,248
Dec 3, 20250.730.800.710.770.773.08%856,047
Dec 2, 20250.690.770.680.750.756.40%968,647
Dec 1, 20250.680.750.650.700.706.33%1,116,415
Nov 28, 20250.660.720.640.660.66-1.20%322,144
Nov 26, 20250.630.690.620.670.671.26%656,644
Nov 25, 20250.630.680.610.660.66-717,025
Nov 24, 20250.670.670.590.660.665.57%656,807
Nov 21, 20250.590.640.590.630.630.82%895,939
Nov 20, 20250.580.640.580.620.621.57%649,479
Nov 19, 20250.590.650.570.610.611.08%679,252
Nov 18, 20250.650.650.570.600.60-1.10%581,560
Nov 17, 20250.580.650.560.610.611.78%512,197
Nov 14, 20250.630.640.570.600.60-1.72%469,335
Nov 13, 20250.630.660.610.610.61-5.80%166,972
Nov 12, 20250.690.700.610.650.651.38%198,323
Nov 11, 20250.530.640.510.640.6416.24%408,452
Nov 10, 20250.540.590.510.550.550.94%202,407
Nov 7, 20250.520.550.500.540.542.81%91,752
Nov 6, 20250.520.560.520.530.531.90%41,194
Nov 5, 20250.540.590.520.520.52-6.79%24,619
Nov 4, 20250.550.580.530.560.560.54%121,233
Nov 3, 20250.600.600.550.560.560.22%73,284
Oct 31, 20250.590.620.550.550.55-8.63%197,305
Oct 30, 20250.620.650.600.610.61-0.15%484,206
Oct 29, 20250.610.640.570.610.61-3.44%170,149
Oct 28, 20250.560.650.530.630.6314.25%520,676
Oct 27, 20250.530.620.520.550.552.46%926,384
Oct 24, 20250.490.590.470.540.547.40%408,354
Oct 23, 20250.430.570.430.500.501.21%421,859
Oct 22, 20250.490.500.450.490.491.21%93,070
Oct 21, 20250.500.500.470.490.49-2.38%149,798
Oct 20, 20250.510.510.410.500.50-13.13%1,020,825
Oct 17, 20250.600.650.570.580.58-10.06%394,841
Oct 16, 20250.690.690.620.640.64-4.42%39,397
Oct 15, 20250.660.700.660.670.672.24%16,146
Oct 14, 20250.660.660.640.650.650.77%40,299
Oct 13, 20250.670.680.620.650.65-1.98%91,651