FBS Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.74	0.78	0.72	0.77	0.77	2.93%	865,253
Dec 4, 2025	0.74	0.79	0.73	0.75	0.75	-2.99%	828,748
Dec 3, 2025	0.73	0.80	0.71	0.77	0.77	3.08%	856,047
Dec 2, 2025	0.69	0.77	0.68	0.75	0.75	6.40%	965,835
Dec 1, 2025	0.68	0.75	0.65	0.70	0.70	6.33%	1,116,217
Nov 28, 2025	0.66	0.72	0.64	0.66	0.66	-1.20%	321,544
Nov 26, 2025	0.63	0.69	0.62	0.67	0.67	1.26%	656,644
Nov 25, 2025	0.63	0.68	0.61	0.66	0.66	-	716,413
Nov 24, 2025	0.67	0.67	0.59	0.66	0.66	5.57%	656,807
Nov 21, 2025	0.59	0.64	0.59	0.63	0.63	0.82%	895,738
Nov 20, 2025	0.58	0.64	0.58	0.62	0.62	1.57%	649,479
Nov 19, 2025	0.59	0.65	0.57	0.61	0.61	1.08%	679,252
Nov 18, 2025	0.65	0.65	0.57	0.60	0.60	-1.10%	581,560
Nov 17, 2025	0.58	0.65	0.56	0.61	0.61	1.78%	512,197
Nov 14, 2025	0.63	0.64	0.57	0.60	0.60	-1.72%	469,335
Nov 13, 2025	0.63	0.66	0.61	0.61	0.61	-5.80%	166,972
Nov 12, 2025	0.69	0.70	0.61	0.65	0.65	1.38%	198,323
Nov 11, 2025	0.53	0.64	0.51	0.64	0.64	16.24%	408,452
Nov 10, 2025	0.54	0.59	0.51	0.55	0.55	0.94%	202,407
Nov 7, 2025	0.52	0.55	0.50	0.54	0.54	2.81%	91,752
Nov 6, 2025	0.52	0.56	0.52	0.53	0.53	1.90%	41,194
Nov 5, 2025	0.54	0.59	0.52	0.52	0.52	-6.79%	24,619
Nov 4, 2025	0.55	0.58	0.53	0.56	0.56	0.54%	121,233
Nov 3, 2025	0.60	0.60	0.55	0.56	0.56	0.22%	73,284
Oct 31, 2025	0.59	0.62	0.55	0.55	0.55	-8.63%	197,305
Oct 30, 2025	0.62	0.65	0.60	0.61	0.61	-0.15%	484,206
Oct 29, 2025	0.61	0.64	0.57	0.61	0.61	-3.44%	170,149
Oct 28, 2025	0.56	0.65	0.53	0.63	0.63	14.25%	520,676
Oct 27, 2025	0.53	0.62	0.52	0.55	0.55	2.46%	926,384
Oct 24, 2025	0.49	0.59	0.47	0.54	0.54	7.40%	408,354
Oct 23, 2025	0.43	0.57	0.43	0.50	0.50	1.21%	421,859
Oct 22, 2025	0.49	0.50	0.45	0.49	0.49	1.21%	93,070
Oct 21, 2025	0.50	0.50	0.47	0.49	0.49	-2.38%	149,798
Oct 20, 2025	0.51	0.51	0.41	0.50	0.50	-13.13%	1,020,825
Oct 17, 2025	0.60	0.65	0.57	0.58	0.58	-10.06%	394,841
Oct 16, 2025	0.69	0.69	0.62	0.64	0.64	-4.42%	39,397
Oct 15, 2025	0.66	0.70	0.66	0.67	0.67	2.24%	16,146
Oct 14, 2025	0.66	0.66	0.64	0.65	0.65	0.77%	40,299
Oct 13, 2025	0.67	0.68	0.62	0.65	0.65	-1.98%	91,651
Oct 10, 2025	0.72	0.73	0.65	0.66	0.66	-9.13%	127,874
Oct 9, 2025	0.72	0.75	0.70	0.73	0.73	-0.05%	39,844
Oct 8, 2025	0.72	0.75	0.70	0.73	0.73	1.54%	43,874
Oct 7, 2025	0.71	0.72	0.70	0.72	0.72	-1.45%	45,832
Oct 6, 2025	0.76	0.80	0.71	0.73	0.73	-8.24%	420,984
Oct 3, 2025	0.80	0.87	0.76	0.80	0.80	2.58%	1,764,528
Oct 2, 2025	0.80	0.80	0.73	0.78	0.78	3.28%	1,243,463
Oct 1, 2025	0.72	0.80	0.68	0.75	0.75	-2.42%	1,008,379
Sep 30, 2025	0.74	0.78	0.70	0.77	0.77	6.07%	1,181,385
Sep 29, 2025	0.67	0.77	0.65	0.73	0.73	1.95%	1,845,222
Sep 26, 2025	0.68	0.75	0.65	0.71	0.71	3.96%	765,111