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
21st May 2026 (Thu) 0.5342 0.59 0.5342 0.59 1,450
20th May 2026 (Wed) 0.485 0.5707 0.485 0.5998 510
19th May 2026 (Tue) 0.49 0.5975 0.4393 0.5347 305,807
18th May 2026 (Mon) 0.541 0.5499 0.541 0.5499 410
15th May 2026 (Fri) 0.5471 0.5471 0.5363 0.5364 555
14th May 2026 (Thu) 0.575 0.575 0.5353 0.5353 9
13th May 2026 (Wed) 0.575 0.575 0.4606 0.5461 13,435
12th May 2026 (Tue) 0.5757 0.5757 0.5757 0.5757 0
11th May 2026 (Mon) 0.60 0.60 0.5838 0.585 3,565
8th May 2026 (Fri) 0.6167 0.6485 0.60 0.6387 16,803
7th May 2026 (Thu) 0.6078 0.6078 0.6044 0.625 610
6th May 2026 (Wed) 0.6045 0.627 0.6045 0.6108 3,652
5th May 2026 (Tue) 0.6122 0.633 0.6091 0.6359 4,532
4th May 2026 (Mon) 0.5732 0.6122 0.5731 0.6063 285,929
1st May 2026 (Fri) 0.5718 0.5899 0.5718 0.5774 19,599
30th Apr 2026 (Thu) 0.5819 0.582 0.5819 0.5702 7,266
29th Apr 2026 (Wed) 0.5658 0.574 0.5575 0.57 2,002
28th Apr 2026 (Tue) 0.5876 0.5876 0.581 0.5858 1,299
27th Apr 2026 (Mon) 0.61 0.61 0.575 0.5984 3,970
24th Apr 2026 (Fri) 0.6001 0.6264 0.6001 0.61 28,619
23rd Apr 2026 (Thu) 0.6161 0.6313 0.6093 0.6326 5,637
22nd Apr 2026 (Wed) 0.5951 0.6499 0.5951 0.646 12,972
21st Apr 2026 (Tue) 0.58 0.5981 0.58 0.5956 2,688
20th Apr 2026 (Mon) 0.6006 0.6006 0.595 0.572 1,179
17th Apr 2026 (Fri) 0.61 0.6201 0.6077 0.6159 11,169
16th Apr 2026 (Thu) 0.6004 0.6499 0.6004 0.6189 2,366
15th Apr 2026 (Wed) 0.625 0.65 0.6201 0.6223 5,563
14th Apr 2026 (Tue) 0.6106 0.6203 0.6106 0.6342 2,299
13th Apr 2026 (Mon) 0.6447 0.6447 0.6062 0.6026 8,855
10th Apr 2026 (Fri) 0.6749 0.68 0.6301 0.6302 21,196
9th Apr 2026 (Thu) 0.6494 0.67 0.6403 0.6657 11,454
8th Apr 2026 (Wed) 0.6101 0.67 0.60 0.6049 133,519
7th Apr 2026 (Tue) 0.595 0.645 0.595 0.62 48,697
6th Apr 2026 (Mon) 0.57 0.62 0.5504 0.5842 58,670
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
FTSE 100 Latest
Value10,466.26
Change22.79