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
25th Sep 2026 (Fri) 0.3441 0.394 0.325 0.3839 75,253
24th Sep 2026 (Thu) 0.3824 0.392 0.36 0.3729 195,897
23rd Sep 2026 (Wed) 0.39 0.4191 0.37 0.405 231,765
22nd Sep 2026 (Tue) 0.6361 0.6361 0.37 0.4597 7,222,412
21st Sep 2026 (Mon) 0.392 0.392 0.392 0.4036 2,557
18th Sep 2026 (Fri) 0.3983 0.3995 0.389 0.3905 1,519
17th Sep 2026 (Thu) 0.3849 0.385 0.365 0.39 529
16th Sep 2026 (Wed) 0.3831 0.384 0.3511 0.37 1,101
15th Sep 2026 (Tue) 0.3651 0.3651 0.3582 0.3582 13
14th Sep 2026 (Mon) 0.3651 0.3809 0.3651 0.3809 196
11th Sep 2026 (Fri) 0.3651 0.3817 0.365 0.3749 1,803
10th Sep 2026 (Thu) 0.3939 0.4088 0.3939 0.4088 545
9th Sep 2026 (Wed) 0.3939 0.3939 0.3939 0.394 153
8th Sep 2026 (Tue) 0.3942 0.3942 0.3942 0.3947 857
7th Sep 2026 (Mon) 0.3593 0.3636 0.3593 0.3768 292
4th Sep 2026 (Fri) 0.3593 0.3636 0.3593 0.3768 292
3rd Sep 2026 (Thu) 0.3558 0.3917 0.3558 0.399 12,373
2nd Sep 2026 (Wed) 0.3706 0.3728 0.3652 0.3652 12,522
1st Sep 2026 (Tue) 0.4095 0.4166 0.4054 0.396 6,648
31st Aug 2026 (Mon) 0.3969 0.3969 0.3967 0.4001 818
28th Aug 2026 (Fri) 0.407 0.4159 0.4002 0.4087 850
27th Aug 2026 (Thu) 0.4099 0.4521 0.4099 0.439 46,969
26th Aug 2026 (Wed) 0.4103 0.4199 0.4102 0.42 1,538
25th Aug 2026 (Tue) 0.4072 0.4299 0.4071 0.43 6,580
24th Aug 2026 (Mon) 0.4198 0.44 0.4073 0.4394 4,705
21st Aug 2026 (Fri) 0.4399 0.50 0.4173 0.43 61,337
20th Aug 2026 (Thu) 0.4262 0.4682 0.3901 0.4005 101,454
19th Aug 2026 (Wed) 0.38 0.461 0.363 0.39 36,745
18th Aug 2026 (Tue) 0.3801 0.4031 0.3741 0.39 9,316
17th Aug 2026 (Mon) 0.3987 0.40 0.3893 0.399 99,188
14th Aug 2026 (Fri) 0.3871 0.3934 0.3868 0.3954 712
13th Aug 2026 (Thu) 0.381 0.4015 0.3754 0.3955 3,258
12th Aug 2026 (Wed) 0.4059 0.421 0.3852 0.3861 8,303
11th Aug 2026 (Tue) 0.433 0.4354 0.4026 0.408 22,794
10th Aug 2026 (Mon) 0.41 0.431 0.41 0.4276 3,305
7th Aug 2026 (Fri) 0.4185 0.439 0.4101 0.4214 10,471
6th Aug 2026 (Thu) 0.4034 0.4198 0.403 0.4126 1,317
5th Aug 2026 (Wed) 0.5305 0.5305 0.3961 0.4103 66,592
4th Aug 2026 (Tue) 0.5301 0.5723 0.5182 0.588 39,465
3rd Aug 2026 (Mon) 0.5337 0.58 0.5157 0.5499 105,945
31st Jul 2026 (Fri) 0.5101 0.56 0.5101 0.56 24,658
30th Jul 2026 (Thu) 0.5885 0.5885 0.48 0.51 27,666
29th Jul 2026 (Wed) 0.5303 0.5804 0.53 0.56 12,774
28th Jul 2026 (Tue) 0.56 0.57 0.5402 0.56 8,441
FTSE 100 Latest
Value10,684.88
Change-10.37