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
19th Sep 2025 (Fri) 0.685 0.729 0.668 0.69 6,974
18th Sep 2025 (Thu) 0.67 0.7191 0.661 0.71 141,904
17th Sep 2025 (Wed) 0.693 0.732 0.68 0.70 63,144
16th Sep 2025 (Tue) 0.73 0.75 0.653 0.7041 10,093
15th Sep 2025 (Mon) 0.70 0.73 0.6988 0.7257 57,652
12th Sep 2025 (Fri) 0.632 0.7442 0.6145 0.711 635,675
11th Sep 2025 (Thu) 0.585 0.6989 0.5826 0.6636 67,066
10th Sep 2025 (Wed) 0.525 0.65 0.525 0.65 52,748
9th Sep 2025 (Tue) 0.55 0.55 0.5096 0.5247 7,017
8th Sep 2025 (Mon) 0.554 0.554 0.5407 0.5407 138
5th Sep 2025 (Fri) 0.554 0.56 0.5303 0.5533 1,057
4th Sep 2025 (Thu) 0.5817 0.5818 0.535 0.569 34,605
3rd Sep 2025 (Wed) 0.574 0.602 0.57 0.60 2,547
2nd Sep 2025 (Tue) 0.60 0.60 0.57 0.5711 3,995
1st Sep 2025 (Mon) 0.61 0.64 0.5906 0.622 13,238
29th Aug 2025 (Fri) 0.61 0.64 0.5906 0.622 13,238
28th Aug 2025 (Thu) 0.6239 0.644 0.61 0.6227 26,676
27th Aug 2025 (Wed) 0.64 0.6701 0.6073 0.6334 74,159
26th Aug 2025 (Tue) 0.5168 0.6509 0.51 0.6728 1,667,567
25th Aug 2025 (Mon) 0.559 0.75 0.50 0.5697 159,477
22nd Aug 2025 (Fri) 0.5125 0.5177 0.5125 0.5177 874
21st Aug 2025 (Thu) 0.5493 0.5493 0.4982 0.5099 3,784
20th Aug 2025 (Wed) 0.54 0.54 0.5162 0.562 3,499
19th Aug 2025 (Tue) 0.548 0.548 0.5233 0.5233 671
18th Aug 2025 (Mon) 0.548 0.551 0.548 0.5412 365
15th Aug 2025 (Fri) 0.56 0.56 0.5401 0.545 956
14th Aug 2025 (Thu) 0.5425 0.5425 0.5425 0.5504 138
13th Aug 2025 (Wed) 0.5103 0.5195 0.5103 0.5249 1,548
12th Aug 2025 (Tue) 0.5623 0.5623 0.5299 0.543 13,102
11th Aug 2025 (Mon) 0.5902 0.5902 0.562 0.5799 5,061
8th Aug 2025 (Fri) 0.5898 0.61 0.5898 0.6051 6,771
7th Aug 2025 (Thu) 0.6025 0.6126 0.56 0.60 20,086
6th Aug 2025 (Wed) 0.6299 0.64 0.6012 0.629 1,701
5th Aug 2025 (Tue) 0.6012 0.62 0.6012 0.6198 6,144
4th Aug 2025 (Mon) 0.65 0.65 0.6135 0.624 31,776
1st Aug 2025 (Fri) 0.603 0.615 0.55 0.6098 20,852
31st Jul 2025 (Thu) 0.685 0.685 0.5957 0.634 16,605
30th Jul 2025 (Wed) 0.6614 0.67 0.6524 0.67 1,588
29th Jul 2025 (Tue) 0.6795 0.6795 0.6565 0.694 9,465
28th Jul 2025 (Mon) 0.65 0.667 0.65 0.6622 3,136
25th Jul 2025 (Fri) 0.6967 0.7301 0.65 0.6496 43,183
24th Jul 2025 (Thu) 0.6252 0.77 0.6252 0.6982 200,703
23rd Jul 2025 (Wed) 0.60 0.67 0.585 0.62 103,627
22nd Jul 2025 (Tue) 0.62 0.62 0.5816 0.5869 15,664
FTSE 100 Latest
Value9,216.67
Change-11.44