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
18th Jul 2025 (Fri) 0.621 0.63 0.6105 0.62 4,000
17th Jul 2025 (Thu) 0.6249 0.6249 0.6148 0.6299 2,117
16th Jul 2025 (Wed) 0.6251 0.6302 0.62 0.6349 3,477
15th Jul 2025 (Tue) 0.64 0.64 0.6148 0.624 7,006
14th Jul 2025 (Mon) 0.68 0.68 0.68 0.68 1,330
11th Jul 2025 (Fri) 0.645 0.655 0.621 0.6549 4,897
10th Jul 2025 (Thu) 0.699 0.699 0.65 0.65 2,588
9th Jul 2025 (Wed) 0.619 0.7099 0.619 0.6971 24,808
8th Jul 2025 (Tue) 0.62 0.62 0.61 0.619 2,650
7th Jul 2025 (Mon) 0.60 0.63 0.60 0.6011 4,417
4th Jul 2025 (Fri) 0.60 0.60 0.60 0.60 692
3rd Jul 2025 (Thu) 0.60 0.60 0.60 0.60 692
2nd Jul 2025 (Wed) 0.60 0.62 0.60 0.62 2,580
1st Jul 2025 (Tue) 0.6001 0.6044 0.5925 0.60 9
30th Jun 2025 (Mon) 0.6001 0.6044 0.5925 0.60 7,876
27th Jun 2025 (Fri) 0.61 0.61 0.5867 0.60 11,566
26th Jun 2025 (Thu) 0.5965 0.6076 0.5965 0.6052 3,252
25th Jun 2025 (Wed) 0.5713 0.6124 0.55 0.5965 11,351
24th Jun 2025 (Tue) 0.6377 0.64 0.6131 0.6105 6,939
23rd Jun 2025 (Mon) 0.62 0.62 0.6102 0.629 5,559
20th Jun 2025 (Fri) 0.6209 0.6209 0.6209 0.6211 1,221
19th Jun 2025 (Thu) 0.62 0.62 0.6102 0.612 1,098
18th Jun 2025 (Wed) 0.62 0.62 0.6102 0.612 1,098
17th Jun 2025 (Tue) 0.635 0.635 0.60 0.638 7,664
16th Jun 2025 (Mon) 0.64 0.675 0.632 0.6404 16,474
13th Jun 2025 (Fri) 0.6436 0.6598 0.63 0.631 16,815
12th Jun 2025 (Thu) 0.65 0.678 0.645 0.67 12,593
11th Jun 2025 (Wed) 0.652 0.6798 0.65 0.669 12,172
10th Jun 2025 (Tue) 0.6503 0.6649 0.6503 0.6505 1,997
9th Jun 2025 (Mon) 0.68 0.68 0.68 0.678 806
6th Jun 2025 (Fri) 0.67 0.687 0.65 0.66 3,960
5th Jun 2025 (Thu) 0.66 0.6676 0.66 0.6475 7,404
4th Jun 2025 (Wed) 0.64 0.67 0.639 0.67 21,488
3rd Jun 2025 (Tue) 0.6117 0.6343 0.6072 0.6301 10,566
2nd Jun 2025 (Mon) 0.575 0.616 0.5724 0.6199 9,890
30th May 2025 (Fri) 0.6105 0.6105 0.5784 0.585 12,522
29th May 2025 (Thu) 0.60 0.612 0.5612 0.634 4,404
28th May 2025 (Wed) 0.634 0.64 0.601 0.601 40,227
27th May 2025 (Tue) 0.6146 0.6146 0.6146 0.6146 368
26th May 2025 (Mon) 0.6146 0.6146 0.6146 0.6146 0
24th May 2025 (Sat) 0.62 0.62 0.58 0.6146 20,311
23rd May 2025 (Fri) 0.62 0.62 0.58 0.60 20,311
22nd May 2025 (Thu) 0.6046 0.625 0.6046 0.625 8,373
21st May 2025 (Wed) 0.68 0.68 0.6524 0.6524 7,784
FTSE 100 Latest
Value8,992.12
Change19.48