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
3rd Apr 2026 (Fri) 0.5615 0.597 0.52 0.57 17,325
2nd Apr 2026 (Thu) 0.5615 0.597 0.52 0.57 17,325
1st Apr 2026 (Wed) 0.554 0.5968 0.5501 0.578 4,665
31st Mar 2026 (Tue) 0.6044 0.6136 0.5615 0.5953 11,157
30th Mar 2026 (Mon) 0.6101 0.6202 0.59 0.5606 10,888
27th Mar 2026 (Fri) 0.5407 0.6501 0.5335 0.60 61,160
26th Mar 2026 (Thu) 0.5123 0.5322 0.50 0.52 13,142
25th Mar 2026 (Wed) 0.6256 0.6256 0.5802 0.582 28,689
24th Mar 2026 (Tue) 0.701 0.75 0.70 0.7226 184,517
23rd Mar 2026 (Mon) 0.6948 0.70 0.6598 0.7412 360,675
20th Mar 2026 (Fri) 0.7329 0.755 0.715 0.7078 56,371
19th Mar 2026 (Thu) 0.7389 0.7698 0.7278 0.7599 42,358
18th Mar 2026 (Wed) 0.6228 0.809 0.6228 0.777 67,108
17th Mar 2026 (Tue) 0.7061 0.7128 0.5907 0.6426 126,419
16th Mar 2026 (Mon) 0.7152 0.7901 0.7152 0.74 50,843
13th Mar 2026 (Fri) 0.65 0.719 0.65 0.719 63,561
12th Mar 2026 (Thu) 0.565 0.66 0.5502 0.6129 99,329
11th Mar 2026 (Wed) 0.4874 0.609 0.4874 0.5616 243,693
10th Mar 2026 (Tue) 0.44 0.49 0.44 0.4898 234,921
9th Mar 2026 (Mon) 0.415 0.5178 0.4117 0.48 71,401
6th Mar 2026 (Fri) 0.401 0.4138 0.34 0.3801 171,193
5th Mar 2026 (Thu) 0.51 0.51 0.38 0.4251 162,619
4th Mar 2026 (Wed) 0.766 0.768 0.4564 0.4812 600,679
3rd Mar 2026 (Tue) 0.86 0.96 0.6693 0.7796 111,189
2nd Mar 2026 (Mon) 1.35 1.39 0.89 0.9167 178,636
27th Feb 2026 (Fri) 1.25 1.40 1.24 1.38 206,341
26th Feb 2026 (Thu) 1.26 1.32 1.22 1.28 61,787
25th Feb 2026 (Wed) 1.07 1.23 1.07 1.23 0
24th Feb 2026 (Tue) 1.07 1.09 1.07 1.09 0
23rd Feb 2026 (Mon) 1.07 1.12 1.04 1.09 199,340
20th Feb 2026 (Fri) 1.10 1.12 1.075 1.08 96,213
19th Feb 2026 (Thu) 1.05 1.19 1.05 1.10 109,603
18th Feb 2026 (Wed) 1.10 1.10 1.045 1.08 161,700
17th Feb 2026 (Tue) 1.12 1.12 0.9743 1.11 114,754
16th Feb 2026 (Mon) 1.165 1.165 1.015 1.13 78,336
13th Feb 2026 (Fri) 1.165 1.165 1.015 1.13 78,336
12th Feb 2026 (Thu) 0.9796 1.19 0.965 1.18 89,360
11th Feb 2026 (Wed) 0.9725 0.975 0.9199 0.9706 95,364
10th Feb 2026 (Tue) 0.8995 1.00 0.8995 0.98 328,450
9th Feb 2026 (Mon) 0.8501 0.90 0.8464 0.9078 381,266
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
FTSE 100 Latest
Value10,436.29
Change71.50