Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fbs Global Ltd (FBGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.869 0.869 0.8257 0.848 569,481
5th Feb 2026 (Thu) 0.86 0.8763 0.8399 0.8467 198,036
4th Feb 2026 (Wed) 0.85 0.8615 0.84 0.857 244,396
3rd Feb 2026 (Tue) 0.838 0.86 0.838 0.8466 367,329
2nd Feb 2026 (Mon) 0.828 0.8551 0.828 0.8423 405,849
30th Jan 2026 (Fri) 0.8114 0.8551 0.8089 0.8298 140,766
29th Jan 2026 (Thu) 0.85 0.863 0.819 0.8505 315,594
28th Jan 2026 (Wed) 0.81 0.8567 0.81 0.8251 588,681
27th Jan 2026 (Tue) 0.825 0.8347 0.80 0.8251 453,040
26th Jan 2026 (Mon) 0.855 0.855 0.80 0.8449 390,589
23rd Jan 2026 (Fri) 0.8227 0.88 0.80 0.8599 391,175
22nd Jan 2026 (Thu) 0.8355 0.88 0.8201 0.8432 307,428
21st Jan 2026 (Wed) 0.8545 0.9086 0.838 0.859 305,393
20th Jan 2026 (Tue) 0.8032 0.8698 0.802 0.86 366,404
19th Jan 2026 (Mon) 0.877 0.885 0.84 0.8351 104,755
16th Jan 2026 (Fri) 0.877 0.885 0.84 0.8351 104,755
15th Jan 2026 (Thu) 0.84 0.8801 0.7957 0.88 527,059
14th Jan 2026 (Wed) 0.82 0.8801 0.78 0.88 743,159
13th Jan 2026 (Tue) 0.83 0.8371 0.7779 0.85 622,527
12th Jan 2026 (Mon) 0.854 0.854 0.741 0.85 270,799
9th Jan 2026 (Fri) 0.825 0.885 0.815 0.8315 145,719
8th Jan 2026 (Thu) 0.7555 0.8702 0.7555 0.8671 418,423
7th Jan 2026 (Wed) 0.91 0.92 0.8014 0.8603 328,326
6th Jan 2026 (Tue) 0.7563 0.929 0.75 0.929 484,675
5th Jan 2026 (Mon) 0.93 0.93 0.8211 0.8301 883,123
2nd Jan 2026 (Fri) 0.9265 0.9551 0.872 0.9051 571,450
1st Jan 2026 (Thu) 0.8963 0.9755 0.8963 0.9695 945,601
31st Dec 2025 (Wed) 0.8963 0.9755 0.8963 0.9695 945,601
30th Dec 2025 (Tue) 0.9188 0.9551 0.8702 0.925 771,376
29th Dec 2025 (Mon) 1.02 1.04 0.8509 0.9993 455,985
26th Dec 2025 (Fri) 1.02 1.05 0.9974 1.02 245,918
25th Dec 2025 (Thu) 0.94 1.07 0.9207 1.03 305,778
24th Dec 2025 (Wed) 0.94 1.07 0.9207 1.03 305,778
23rd Dec 2025 (Tue) 0.9477 1.08 0.9477 1.00 213,220
22nd Dec 2025 (Mon) 0.88 1.02 0.88 0.9824 315,116
19th Dec 2025 (Fri) 0.72 0.909 0.72 0.8672 502,390
18th Dec 2025 (Thu) 0.6955 0.7798 0.6835 0.7559 415,706
17th Dec 2025 (Wed) 0.845 0.85 0.69 0.7001 135,350
16th Dec 2025 (Tue) 0.79 0.88 0.79 0.86 327,471
15th Dec 2025 (Mon) 0.79 0.8995 0.79 0.8012 282,030
12th Dec 2025 (Fri) 0.80 0.90 0.7881 0.804 324,869
11th Dec 2025 (Thu) 0.8232 0.88 0.7607 0.8599 267,062
10th Dec 2025 (Wed) 0.80 0.9027 0.6797 0.7848 298,769
9th Dec 2025 (Tue) 0.78 0.8333 0.7432 0.8078 172,536
8th Dec 2025 (Mon) 0.768 0.82 0.7645 0.7801 174,118
FTSE 100 Latest
Value10,369.75
Change60.53