Skip to main content
FBS Global Limited (FBGL)
NASDAQ: FBGL · Real-Time Price · USD
0.586
-0.013 (-2.09%)
At close: Apr 28, 2026, 4:00 PM EDT
0.580
-0.006 (-1.02%)
After-hours: Apr 28, 2026, 6:46 PM EDT

FBS Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.610.570.590.59-2.09%27,533
Apr 27, 20260.620.620.570.600.60-1.90%47,532
Apr 24, 20260.600.630.600.610.61-3.57%98,754
Apr 23, 20260.630.640.600.630.63-2.07%103,496
Apr 22, 20260.590.650.590.650.658.46%269,187
Apr 21, 20260.570.600.570.600.604.13%24,775
Apr 20, 20260.600.620.570.570.57-7.13%41,647
Apr 17, 20260.600.620.600.620.62-0.48%125,275
Apr 16, 20260.610.650.600.620.62-0.55%52,019
Apr 15, 20260.640.650.620.620.62-1.88%83,013
Apr 14, 20260.620.650.600.630.635.24%108,806
Apr 13, 20260.620.650.600.600.60-4.38%110,017
Apr 10, 20260.670.680.630.630.63-5.33%253,245
Apr 9, 20260.610.670.610.670.6710.05%142,601
Apr 8, 20260.610.670.600.600.60-2.44%472,986
Apr 7, 20260.580.650.580.620.626.13%146,116
Apr 6, 20260.560.640.520.580.582.49%531,080
Apr 2, 20260.580.600.520.570.57-1.38%284,497
Apr 1, 20260.590.600.530.580.58-2.91%62,338
Mar 31, 20260.560.610.530.600.606.19%158,671
Mar 30, 20260.600.630.560.560.56-6.57%129,476
Mar 27, 20260.520.670.520.600.6015.38%401,017
Mar 26, 20260.570.570.500.520.52-10.65%226,983
Mar 25, 20260.650.660.580.580.58-19.46%379,563
Mar 24, 20260.740.750.690.720.72-2.51%1,384,373
Mar 23, 20260.700.740.650.740.744.72%911,418
Mar 20, 20260.730.760.710.710.71-6.86%1,024,517
Mar 19, 20260.770.770.720.760.76-2.20%1,046,253
Mar 18, 20260.640.820.610.780.7820.92%1,236,632
Mar 17, 20260.710.750.580.640.64-13.16%1,227,868
Mar 16, 20260.730.790.690.740.742.92%341,828
Mar 13, 20260.650.720.650.720.7217.31%402,922
Mar 12, 20260.570.680.530.610.619.13%672,542
Mar 11, 20260.480.610.460.560.5614.66%2,638,641
Mar 10, 20260.430.500.430.490.492.04%2,444,751
Mar 9, 20260.410.530.410.480.4826.28%851,172
Mar 6, 20260.400.410.340.380.38-10.59%2,228,065
Mar 5, 20260.510.510.370.430.43-11.66%1,812,191
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