FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.61	0.64	0.59	0.59	-	-2.51%	33,157
Jun 26, 2025	0.60	0.61	0.59	0.61	0.61	1.46%	34,306
Jun 25, 2025	0.59	0.62	0.55	0.60	0.60	-2.29%	134,387
Jun 24, 2025	0.61	0.64	0.61	0.61	0.61	-2.94%	49,697
Jun 23, 2025	0.63	0.64	0.61	0.63	0.63	1.27%	37,391
Jun 20, 2025	0.63	0.63	0.62	0.62	0.62	1.49%	29,971
Jun 18, 2025	0.61	0.63	0.61	0.61	0.61	-4.08%	55,338
Jun 17, 2025	0.64	0.66	0.60	0.64	0.64	-0.37%	63,108
Jun 16, 2025	0.63	0.68	0.63	0.64	0.64	1.49%	128,289
Jun 13, 2025	0.65	0.67	0.62	0.63	0.63	-5.82%	140,549
Jun 12, 2025	0.65	0.68	0.64	0.67	0.67	0.15%	108,429
Jun 11, 2025	0.65	0.68	0.65	0.67	0.67	2.84%	114,167
Jun 10, 2025	0.65	0.68	0.65	0.65	0.65	-4.06%	28,974
Jun 9, 2025	0.66	0.68	0.66	0.68	0.68	2.73%	34,253
Jun 6, 2025	0.66	0.69	0.64	0.66	0.66	1.93%	37,906
Jun 5, 2025	0.65	0.67	0.64	0.65	0.65	-3.36%	105,357
Jun 4, 2025	0.63	0.68	0.63	0.67	0.67	6.33%	190,547
Jun 3, 2025	0.61	0.64	0.61	0.63	0.63	1.65%	83,833
Jun 2, 2025	0.59	0.62	0.57	0.62	0.62	5.97%	60,360
May 30, 2025	0.61	0.63	0.58	0.59	0.59	-7.73%	62,467
May 29, 2025	0.65	0.65	0.56	0.63	0.63	5.32%	60,213
May 28, 2025	0.52	0.65	0.52	0.60	0.60	3.81%	197,284
May 27, 2025	0.63	0.63	0.56	0.58	0.58	-2.54%	84,994
May 23, 2025	0.66	0.66	0.51	0.60	0.60	-5.01%	157,314
May 22, 2025	0.67	0.68	0.60	0.63	0.63	-4.07%	63,075
May 21, 2025	0.69	0.69	0.65	0.65	0.65	-6.71%	69,633
May 20, 2025	0.67	0.70	0.61	0.70	0.70	9.46%	96,805
May 19, 2025	0.62	0.65	0.58	0.64	0.64	-1.46%	79,003
May 16, 2025	0.62	0.68	0.62	0.65	0.65	3.92%	39,084
May 15, 2025	0.71	0.71	0.58	0.62	0.62	-8.79%	276,057
May 14, 2025	0.65	0.79	0.64	0.68	0.68	4.65%	1,042,598
May 13, 2025	0.69	0.69	0.63	0.65	0.65	-2.63%	30,654
May 12, 2025	0.61	0.69	0.61	0.67	0.67	11.26%	66,272
May 9, 2025	0.61	0.62	0.60	0.60	0.60	0.23%	35,359
May 8, 2025	0.56	0.64	0.56	0.60	0.60	-1.20%	62,219
May 7, 2025	0.63	0.68	0.60	0.61	0.61	-3.50%	77,512
May 6, 2025	0.62	0.71	0.61	0.63	0.63	-6.67%	185,019
May 5, 2025	0.66	0.72	0.63	0.68	0.68	-0.27%	38,513
May 2, 2025	0.66	0.75	0.65	0.68	0.68	7.79%	271,493
May 1, 2025	0.60	0.64	0.60	0.63	0.63	1.27%	76,657
Apr 30, 2025	0.63	0.63	0.57	0.62	0.62	0.32%	95,261
Apr 29, 2025	0.56	0.65	0.56	0.62	0.62	6.86%	162,380
Apr 28, 2025	0.56	0.62	0.56	0.58	0.58	-1.81%	56,143
Apr 25, 2025	0.68	0.68	0.52	0.59	0.59	-15.21%	293,666
Apr 24, 2025	0.69	0.72	0.62	0.70	0.70	-5.36%	1,170,803
Apr 23, 2025	0.61	0.74	0.61	0.74	0.74	17.07%	2,561,974
Apr 22, 2025	0.60	0.67	0.58	0.63	0.63	8.82%	315,641
Apr 21, 2025	0.55	0.64	0.50	0.58	0.58	3.40%	204,548
Apr 17, 2025	0.54	0.60	0.50	0.56	0.56	10.96%	212,776
Apr 16, 2025	0.60	0.67	0.44	0.50	0.50	-20.53%	722,185