FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	0.53	0.55	0.50	0.50	0.50	-12.85%	23,161
Jun 5, 2026	0.52	0.59	0.50	0.58	0.58	12.67%	110,370
Jun 4, 2026	0.51	0.55	0.49	0.51	0.51	-5.08%	34,279
Jun 3, 2026	0.57	0.58	0.48	0.54	0.54	-10.00%	85,508
Jun 2, 2026	0.56	0.61	0.55	0.60	0.60	5.50%	94,910
Jun 1, 2026	0.66	0.66	0.57	0.57	0.57	-1.86%	97,209
May 29, 2026	0.62	0.63	0.57	0.58	0.58	-2.62%	95,872
May 28, 2026	0.62	0.62	0.58	0.60	0.60	-1.96%	10,660
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%	117,886
May 22, 2026	0.55	0.68	0.53	0.65	0.65	10.42%	172,415
May 21, 2026	0.56	0.59	0.52	0.59	0.59	-1.64%	28,545
May 20, 2026	0.55	0.60	0.48	0.60	0.60	12.18%	68,784
May 19, 2026	0.50	0.61	0.44	0.53	0.53	-2.76%	2,234,280
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
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
Feb 26, 2026	1.20	1.32	1.15	1.28	1.28	4.07%	1,903,323
Feb 25, 2026	1.19	1.25	1.12	1.23	1.23	0.82%	1,210,829
Feb 24, 2026	1.10	1.24	1.07	1.22	1.22	11.93%	1,315,710
Feb 23, 2026	1.10	1.12	1.03	1.09	1.09	0.93%	1,349,363
Feb 20, 2026	1.09	1.15	1.07	1.08	1.08	-1.82%	1,364,782
Feb 19, 2026	1.08	1.20	0.99	1.10	1.10	1.85%	1,276,715
Feb 18, 2026	1.10	1.10	1.04	1.08	1.08	-2.70%	1,449,179
Feb 17, 2026	1.11	1.14	0.97	1.11	1.11	-1.77%	1,638,776
Feb 13, 2026	1.18	1.18	1.01	1.13	1.13	-4.24%	1,510,724
Feb 12, 2026	0.96	1.19	0.96	1.18	1.18	21.57%	1,913,252
Feb 11, 2026	0.97	0.98	0.89	0.97	0.97	-0.96%	2,128,116
Feb 10, 2026	0.91	1.00	0.88	0.98	0.98	7.95%	2,275,296
Feb 9, 2026	0.85	0.91	0.84	0.91	0.91	7.05%	2,255,471
Feb 6, 2026	0.85	0.87	0.83	0.85	0.85	0.15%	2,416,213
Feb 5, 2026	0.85	0.88	0.83	0.85	0.85	-1.20%	2,489,194
Feb 4, 2026	0.85	0.87	0.82	0.86	0.86	1.23%	2,756,356
Feb 3, 2026	0.83	0.87	0.83	0.85	0.85	0.51%	2,331,629