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!

FBGL.US (FBGL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.79 0.8995 0.79 0.804 282,030
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
5th Dec 2025 (Fri) 0.745 0.7769 0.7307 0.7689 187,948
4th Dec 2025 (Thu) 0.74 0.79 0.74 0.747 275,263
3rd Dec 2025 (Wed) 0.73 0.7999 0.707 0.77 94,057
2nd Dec 2025 (Tue) 0.69 0.765 0.69 0.747 102,309
1st Dec 2025 (Mon) 0.669 0.747 0.669 0.7021 197,231
28th Nov 2025 (Fri) 0.66 0.72 0.66 0.6603 108,343
27th Nov 2025 (Thu) 0.6401 0.69 0.6401 0.6683 135,695
26th Nov 2025 (Wed) 0.6401 0.69 0.6401 0.6683 85,270
25th Nov 2025 (Tue) 0.63 0.6751 0.6125 0.66 64,526
24th Nov 2025 (Mon) 0.61 0.659 0.593 0.66 38,911
21st Nov 2025 (Fri) 0.61 0.64 0.605 0.6348 48,878
20th Nov 2025 (Thu) 0.59 0.595 0.5811 0.6105 1,152
19th Nov 2025 (Wed) 0.5889 0.65 0.575 0.6105 66,103
18th Nov 2025 (Tue) 0.6108 0.6499 0.58 0.604 85,786
17th Nov 2025 (Mon) 0.59 0.65 0.5751 0.6107 23,481
14th Nov 2025 (Fri) 0.58 0.63 0.571 0.60 92,462
13th Nov 2025 (Thu) 0.63 0.6599 0.6228 0.6105 18,526
12th Nov 2025 (Wed) 0.6277 0.65 0.625 0.6481 11,165
11th Nov 2025 (Tue) 0.55 0.64 0.533 0.6393 45,277
10th Nov 2025 (Mon) 0.55 0.5501 0.54 0.55 4,130
7th Nov 2025 (Fri) 0.5209 0.53 0.5002 0.5449 4,537
6th Nov 2025 (Thu) 0.56 0.56 0.53 0.53 4,568
5th Nov 2025 (Wed) 0.5301 0.5364 0.53 0.5201 10,023
4th Nov 2025 (Tue) 0.57 0.57 0.555 0.555 0
3rd Nov 2025 (Mon) 0.57 0.59 0.5647 0.555 5,824
31st Oct 2025 (Fri) 0.57 0.615 0.55 0.5538 19,635
30th Oct 2025 (Thu) 0.639 0.647 0.6228 0.6061 38,738
29th Oct 2025 (Wed) 0.5887 0.64 0.5887 0.607 12,346
28th Oct 2025 (Tue) 0.555 0.6499 0.555 0.6286 25,534
27th Oct 2025 (Mon) 0.5602 0.62 0.5288 0.5502 79,312
24th Oct 2025 (Fri) 0.4883 0.5882 0.4883 0.5369 14,222
23rd Oct 2025 (Thu) 0.4825 0.5578 0.464 0.50 34,763
22nd Oct 2025 (Wed) 0.499 0.499 0.452 0.494 4,374
21st Oct 2025 (Tue) 0.4837 0.4995 0.4696 0.4881 13,397
20th Oct 2025 (Mon) 0.46 0.50 0.4298 0.50 169,455
17th Oct 2025 (Fri) 0.6011 0.6018 0.5681 0.5756 42,762
16th Oct 2025 (Thu) 0.6446 0.6501 0.6255 0.64 10,312
15th Oct 2025 (Wed) 0.6615 0.689 0.6615 0.6696 777
FTSE 100 Latest
Value9,751.31
Change102.28