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
10th Jul 2026 (Fri) 0.5633 0.5633 0.555 0.555 5,609
9th Jul 2026 (Thu) 0.5445 0.60 0.5444 0.5913 3,774
8th Jul 2026 (Wed) 0.5945 0.61 0.50 0.5827 2,959
7th Jul 2026 (Tue) 0.596 0.602 0.54 0.5886 12,311
6th Jul 2026 (Mon) 0.40 0.6494 0.3994 0.6218 1,929,336
3rd Jul 2026 (Fri) 0.502 0.502 0.4914 0.4914 0
2nd Jul 2026 (Thu) 0.502 0.502 0.501 0.4914 0
1st Jul 2026 (Wed) 0.522 0.522 0.522 0.5199 397
30th Jun 2026 (Tue) 0.505 0.505 0.505 0.5099 4,295
29th Jun 2026 (Mon) 0.5112 0.519 0.5112 0.54 9,487
26th Jun 2026 (Fri) 0.5112 0.5112 0.5112 0.5299 100
25th Jun 2026 (Thu) 0.5486 0.5486 0.5314 0.5314 0
24th Jun 2026 (Wed) 0.5486 0.5486 0.5214 0.53 100
23rd Jun 2026 (Tue) 0.5174 0.5427 0.515 0.5404 585
22nd Jun 2026 (Mon) 0.5593 0.5593 0.5111 0.5353 3,413
19th Jun 2026 (Fri) 0.5698 0.5698 0.5686 0.5686 0
18th Jun 2026 (Thu) 0.5698 0.5698 0.5686 0.5686 0
17th Jun 2026 (Wed) 0.5698 0.59 0.5698 0.59 4
16th Jun 2026 (Tue) 0.5698 0.59 0.5698 0.59 30
15th Jun 2026 (Mon) 0.5698 0.60 0.5399 0.62 6,837
12th Jun 2026 (Fri) 0.5693 0.5693 0.5252 0.5456 1,166
11th Jun 2026 (Thu) 0.5149 0.5813 0.5149 0.5638 94,825
10th Jun 2026 (Wed) 0.5422 0.58 0.5305 0.5605 3,750
9th Jun 2026 (Tue) 0.5339 0.539 0.4892 0.5003 300
8th Jun 2026 (Mon) 0.5166 0.5167 0.5165 0.5033 608
5th Jun 2026 (Fri) 0.5218 0.5875 0.5051 0.5775 3,635
4th Jun 2026 (Thu) 0.5005 0.5412 0.5001 0.5125 1,368
3rd Jun 2026 (Wed) 0.5564 0.5682 0.4902 0.54 900
2nd Jun 2026 (Tue) 0.588 0.588 0.5511 0.60 917
1st Jun 2026 (Mon) 0.6297 0.6306 0.5996 0.5687 5,365
29th May 2026 (Fri) 0.60 0.6205 0.5729 0.5795 38,286
28th May 2026 (Thu) 0.6109 0.6109 0.6062 0.5951 1,140
27th May 2026 (Wed) 0.5524 0.59 0.5524 0.607 239
26th May 2026 (Tue) 0.6791 0.68 0.5657 0.61 12,227
25th May 2026 (Mon) 0.603 0.68 0.5673 0.6515 37,639
22nd May 2026 (Fri) 0.603 0.68 0.5673 0.6515 37,639
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
FTSE 100 Latest
Value10,497.29
Change24.84