FBS Global Limited(FBGL)
$2.36+0.14 (+6.31%)
FBGL
FBS Global Limited historical prices
$2.36
At close:+0.14 (+6.31%)
FBS Global Limited (FBGL) Historical Prices
18 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.18 | 2.36 | 2.18 | 2.36 | 2.36 | +6.31% | 14,212 | 0.06 |
| Nov 10, 2026 | 2.22 | 2.26 | 2.10 | 2.22 | 2.22 | +1.83% | 8,985 | 0.04 |
| Nov 09, 2026 | 2.15 | 2.29 | 2.07 | 2.28 | 2.28 | +4.36% | 10,287 | 0.04 |
| Nov 06, 2026 | 2.10 | 2.22 | 2.10 | 2.18 | 2.18 | +0.69% | 3,356 | 0.01 |
| Nov 05, 2026 | 2.14 | 2.29 | 2.10 | 2.17 | 2.17 | +2.61% | 16,518 | 0.07 |
| Nov 04, 2026 | 2.23 | 2.23 | 2.11 | 2.11 | 2.11 | -3.65% | 3,742 | 0.02 |
| Nov 03, 2026 | 2.19 | 2.22 | 2.12 | 2.19 | 2.19 | +2.34% | 5,460 | 0.02 |
| Nov 02, 2026 | 2.24 | 2.34 | 2.14 | 2.14 | 2.14 | -3.17% | 11,324 | 0.05 |
| Oct 30, 2026 | 2.18 | 2.33 | 2.18 | 2.21 | 2.21 | +3.27% | 10,540 | 0.04 |
| Oct 29, 2026 | 2.19 | 2.24 | 2.14 | 2.14 | 2.14 | +1.42% | 5,729 | 0.02 |
| Oct 28, 2026 | 2.04 | 2.17 | 2.04 | 2.11 | 2.11 | -1.86% | 4,551 | 0.02 |
| Oct 27, 2026 | 2.24 | 2.25 | 2.15 | 2.15 | 2.15 | -4.23% | 5,919 | 0.03 |
| Oct 26, 2026 | 2.19 | 2.32 | 2.08 | 2.25 | 2.25 | -0.22% | 6,891 | 0.03 |
| Oct 23, 2026 | 2.18 | 2.34 | 2.04 | 2.25 | 2.25 | +0.22% | 12,112 | 0.05 |
| Oct 22, 2026 | 2.33 | 2.33 | 2.06 | 2.25 | 2.25 | -3.23% | 27,116 | 0.11 |
| Oct 21, 2026 | 2.40 | 2.41 | 2.31 | 2.32 | 2.32 | -6.45% | 5,534 | 0.02 |
| Oct 20, 2026 | 2.51 | 2.54 | 2.45 | 2.48 | 2.48 | -3.50% | 18,421 | 0.08 |
| Oct 19, 2026 | 2.43 | 2.70 | 2.41 | 2.57 | 2.57 | +4.05% | 10,281 | 0.04 |
| Oct 16, 2026 | 2.64 | 2.67 | 2.42 | 2.47 | 2.47 | -7.49% | 13,634 | 0.06 |
| Oct 15, 2026 | 2.25 | 2.69 | 2.20 | 2.67 | 2.67 | +11.25% | 103,585 | 0.44 |
| Oct 14, 2026 | 2.50 | 2.61 | 2.31 | 2.40 | 2.40 | -31.62% | 302,679 | 1.32 |
| Oct 13, 2026 | 3.39 | 3.59 | 3.25 | 3.51 | 3.51 | +1.45% | 3,122,797 | 17.31 |
| Oct 12, 2026 | 3.50 | 3.68 | 3.40 | 3.46 | 3.46 | -0.57% | 21,499 | 0.12 |
| Oct 09, 2026 | 3.55 | 3.55 | 3.40 | 3.48 | 3.48 | -2.79% | 4,364 | 0.02 |
| Oct 08, 2026 | 3.47 | 3.72 | 3.40 | 3.58 | 3.58 | +0.00% | 41,049 | 0.23 |
| Oct 07, 2026 | 3.58 | 3.61 | 3.41 | 3.58 | 3.58 | +0.56% | 80,561 | 0.45 |
| Oct 06, 2026 | 3.64 | 3.67 | 3.37 | 3.56 | 3.56 | +0.28% | 14,173 | 0.08 |
| Oct 05, 2026 | 3.59 | 3.74 | 3.45 | 3.55 | 3.55 | -6.82% | 10,637 | 0.06 |
| Oct 02, 2026 | 3.63 | 3.92 | 3.57 | 3.81 | 3.81 | +0.79% | 23,828 | 0.13 |
| Oct 01, 2026 | 3.69 | 3.83 | 3.60 | 3.78 | 3.78 | +4.13% | 11,849 | 0.06 |
| Sep 30, 2026 | 3.93 | 3.93 | 3.23 | 3.63 | 3.63 | -9.48% | 78,708 | 0.38 |
| Sep 29, 2026 | 3.99 | 4.22 | 3.80 | 4.01 | 4.01 | -6.74% | 26,415 | 0.13 |
| Sep 28, 2026 | 3.42 | 4.30 | 3.42 | 4.30 | 4.30 | +12.04% | 41,876 | 0.21 |
| Sep 25, 2026 | 3.47 | 3.95 | 3.26 | 3.84 | 3.84 | +2.92% | 99,919 | 0.49 |
| Sep 24, 2026 | 3.87 | 4.04 | 3.56 | 3.73 | 3.73 | -7.93% | 260,897 | 1.31 |
| Sep 23, 2026 | 3.93 | 4.25 | 3.69 | 4.05 | 4.05 | -11.90% | 332,930 | 1.72 |
| Sep 22, 2026 | 6.37 | 6.37 | 3.71 | 4.60 | 4.60 | +13.90% | 7,006,257 | 85.34 |
| Sep 21, 2026 | 3.91 | 4.45 | 3.91 | 4.04 | 4.04 | +3.35% | 2,541,297 | 60.83 |
| Sep 18, 2026 | 3.91 | 4.00 | 3.89 | 3.91 | 3.91 | +0.15% | 2,321 | 0.06 |
| Sep 17, 2026 | 3.69 | 3.90 | 3.51 | 3.90 | 3.90 | +5.38% | 1,055 | 0.03 |
| Sep 16, 2026 | 3.68 | 3.84 | 3.51 | 3.70 | 3.70 | +3.29% | 1,371 | 0.03 |
| Sep 15, 2026 | 3.66 | 3.69 | 3.55 | 3.58 | 3.58 | -5.96% | 611 | 0.01 |
| Sep 14, 2026 | 4.02 | 4.11 | 3.81 | 3.81 | 3.81 | +1.60% | 922 | 0.02 |
| Sep 11, 2026 | 3.66 | 3.93 | 3.66 | 3.75 | 3.75 | -8.29% | 808 | 0.02 |
| Sep 10, 2026 | 3.90 | 4.50 | 3.77 | 4.09 | 4.09 | +3.76% | 1,067 | 0.03 |
| Sep 09, 2026 | 3.55 | 3.94 | 3.55 | 3.94 | 3.94 | -0.18% | 486 | 0.01 |
| Sep 08, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | +4.75% | 3,877 | 0.09 |
| Sep 07, 2026 | 3.60 | 4.00 | 3.60 | 3.77 | 3.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.60 | 4.00 | 3.60 | 3.77 | 3.77 | -5.54% | 1,003 | 0.02 |
| Sep 03, 2026 | 3.60 | 4.00 | 3.55 | 3.99 | 3.99 | +9.23% | 16,613 | 0.39 |
