Skip to main content
FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
0.769
+0.022 (2.93%)
At close: Dec 5, 2025, 4:00 PM EST
0.740
-0.029 (-3.75%)
After-hours: Dec 5, 2025, 7:01 PM EST

FBS Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.780.720.770.772.93%865,253
Dec 4, 20250.740.790.730.750.75-2.99%828,748
Dec 3, 20250.730.800.710.770.773.08%856,047
Dec 2, 20250.690.770.680.750.756.40%965,835
Dec 1, 20250.680.750.650.700.706.33%1,116,217
Nov 28, 20250.660.720.640.660.66-1.20%321,544
Nov 26, 20250.630.690.620.670.671.26%656,644
Nov 25, 20250.630.680.610.660.66-716,413
Nov 24, 20250.670.670.590.660.665.57%656,807
Nov 21, 20250.590.640.590.630.630.82%895,738
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
Oct 10, 20250.720.730.650.660.66-9.13%127,874
Oct 9, 20250.720.750.700.730.73-0.05%39,844
Oct 8, 20250.720.750.700.730.731.54%43,874
Oct 7, 20250.710.720.700.720.72-1.45%45,832
Oct 6, 20250.760.800.710.730.73-8.24%420,984
Oct 3, 20250.800.870.760.800.802.58%1,764,528
Oct 2, 20250.800.800.730.780.783.28%1,243,463
Oct 1, 20250.720.800.680.750.75-2.42%1,008,379
Sep 30, 20250.740.780.700.770.776.07%1,181,385
Sep 29, 20250.670.770.650.730.731.95%1,845,222
Sep 26, 20250.680.750.650.710.713.96%765,111
Sep 25, 20250.650.740.630.680.682.09%538,340
Sep 24, 20250.690.690.650.670.674.67%84,604
Sep 23, 20250.620.710.600.640.640.49%248,025
Sep 22, 20250.690.690.620.640.64-7.68%86,140
Sep 19, 20250.690.730.670.690.69-2.82%77,193
Sep 18, 20250.680.740.660.710.711.43%667,108
Sep 17, 20250.680.750.680.700.70-0.58%493,376
Sep 16, 20250.740.760.650.700.70-2.98%175,711
Sep 15, 20250.700.740.680.730.732.07%284,042
Sep 12, 20250.640.750.610.710.717.14%2,611,494
Sep 11, 20250.600.700.580.660.662.09%359,817
Sep 10, 20250.530.660.520.650.6523.88%400,046
Sep 9, 20250.540.580.510.520.52-2.96%101,469
Sep 8, 20250.550.580.540.540.54-2.28%7,038
Sep 5, 20250.540.560.530.550.55-2.76%42,292
Sep 4, 20250.580.590.530.570.57-5.17%106,447
Sep 3, 20250.590.620.550.600.605.06%28,276
Sep 2, 20250.600.600.560.570.57-8.18%75,091
Aug 29, 20250.620.670.580.620.62-0.11%77,639
Aug 28, 20250.610.640.590.620.62-1.69%111,766
Aug 27, 20250.660.680.610.630.63-5.86%254,827
Aug 26, 20250.530.670.510.670.6718.10%7,792,058
Aug 25, 20250.550.750.470.570.5710.04%1,133,124
Aug 22, 20250.500.520.500.520.521.53%8,042
Aug 21, 20250.550.550.500.510.51-9.27%68,570
Aug 20, 20250.520.560.510.560.567.40%11,786
Aug 19, 20250.540.540.520.520.52-3.31%19,764
Aug 18, 20250.560.570.530.540.54-0.70%20,471
Aug 15, 20250.560.590.530.550.55-0.98%15,092
Aug 14, 20250.550.550.520.550.554.86%11,095
Aug 13, 20250.510.540.500.520.52-3.33%27,026
Aug 12, 20250.580.590.520.540.54-6.38%85,908
Aug 11, 20250.580.610.560.580.58-4.15%27,065
Aug 8, 20250.580.620.580.610.610.85%33,118
Aug 7, 20250.600.630.560.600.60-4.61%87,350
Aug 6, 20250.630.640.600.630.631.48%19,424
Aug 5, 20250.590.620.590.620.62-0.67%28,018
Aug 4, 20250.650.660.590.620.622.33%60,281
Aug 1, 20250.620.620.550.610.61-3.82%82,336
Jul 31, 20250.700.700.600.630.63-5.37%79,421
Jul 30, 20250.690.690.650.670.67-3.46%28,103
Jul 29, 20250.700.700.650.690.694.80%36,462
Jul 28, 20250.650.690.650.660.661.94%24,482
Jul 25, 20250.690.740.650.650.65-6.96%297,187
Jul 24, 20250.640.780.630.700.7012.61%1,111,687
Jul 23, 20250.600.680.580.620.625.64%564,847
Jul 22, 20250.620.620.580.590.59-2.99%67,446
Jul 21, 20250.600.620.580.610.61-2.42%38,639
Jul 18, 20250.620.640.610.620.62-1.57%43,259
Jul 17, 20250.640.640.610.630.63-0.80%34,012