Dark

FBGL
FBS Global Limited
stock NASDAQ

At Close

Sep 18, 2026 2:14:35 PM EDT

0.3900USD0.000%(+0.3900)21,719

0.3400Bid 0.5100Ask 0.1800Spread

Pre-market

Sep 16, 2026 8:42:30 AM EDT

0.3577USD0.000%(+0.3577)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.390000	0.399500	0.389000	0.390500	+0.128%	23,213	0.000%
2026-09-17	0.369900	0.390000	0.351100	0.390000	+5.405%	10,553	+0.128%
2026-09-16	0.368200	0.384800	0.351100	0.370000	+3.294%	13,715	+5.541%
2026-09-15	0.366300	0.369000	0.355200	0.358201	-5.959%	6,117	+9.017%
2026-09-14	0.401200	0.410000	0.380700	0.380900	+1.600%	9,220	+2.520%
2026-09-11	0.365100	0.392300	0.365000	0.374900	-8.293%	8,085	+4.161%
2026-09-10	0.389200	0.449900	0.376400	0.408800	+3.756%	10,678	-4.477%
2026-09-09	0.355000	0.394000	0.355000	0.394000	-0.177%	4,863	-0.888%
2026-09-08	0.380000	0.394700	0.380000	0.394700	+4.751%	38,770	-1.064%
2026-09-04	0.359700	0.399000	0.359300	0.376800	-5.564%	10,036	+3.636%
2026-09-03	0.360000	0.400000	0.355100	0.399000	+9.255%	166,130	-2.130%
2026-09-02	0.367100	0.378900	0.360200	0.365200	-7.778%	47,975	+6.928%
2026-09-01	0.409700	0.417000	0.396000	0.396000	-1.025%	47,307	-1.389%
2026-08-31	0.419200	0.419200	0.396700	0.400100	-2.104%	19,032	-2.399%
2026-08-28	0.425800	0.425800	0.400200	0.408700	-6.902%	31,811	-4.453%
2026-08-27	0.409900	0.458600	0.396000	0.439000	+4.524%	133,253	-11.048%
2026-08-26	0.409900	0.429000	0.409900	0.420000	-2.326%	18,776	-7.024%
2026-08-25	0.422900	0.430000	0.403910	0.430000	-2.139%	42,752	-9.186%
2026-08-24	0.428300	0.440000	0.407300	0.439400	+2.186%	82,487	-11.129%
2026-08-21	0.426237	0.510000	0.416700	0.430000	+7.366%	1,190,129	-9.186%
2026-08-20	0.413100	0.474900	0.390000	0.400500	+2.692%	1,152,085	-2.497%
2026-08-19	0.380000	0.479800	0.363000	0.390000	0.000%	460,707	+0.128%
2026-08-18	0.387000	0.403100	0.367300	0.390000	-2.256%	41,241	+0.128%
2026-08-17	0.400000	0.408000	0.379100	0.399000	+0.910%	190,214	-2.130%
2026-08-14	0.401300	0.401300	0.386800	0.395400	-0.025%	8,940	-1.239%
2026-08-13	0.381000	0.401500	0.375400	0.395500	+2.435%	53,122	-1.264%
2026-08-12	0.400100	0.421000	0.381600	0.386100	-5.368%	566,272	+1.140%
2026-08-11	0.433100	0.435500	0.401800	0.408000	-4.584%	428,039	-4.289%
2026-08-10	0.410000	0.439100	0.400200	0.427600	+1.471%	82,442	-8.676%
2026-08-07	0.400000	0.440000	0.400000	0.421400	+2.133%	88,297	-7.333%
2026-08-06	0.401000	0.439600	0.401000	0.412600	+0.561%	63,576	-5.356%
2026-08-05	0.548600	0.548600	0.396100	0.410300	-30.221%	337,358	-4.826%
2026-08-04	0.533400	0.590000	0.515000	0.588000	+6.929%	375,514	-33.588%
2026-08-03	0.546500	0.580000	0.515700	0.549900	-1.804%	365,126	-28.987%
2026-07-31	0.533000	0.578400	0.510100	0.560000	+9.804%	238,797	-30.268%
2026-07-30	0.604800	0.604800	0.480000	0.510000	-8.937%	181,970	-23.431%
2026-07-29	0.566800	0.595800	0.520600	0.560050	+0.009%	88,232	-30.274%
2026-07-28	0.546800	0.605000	0.510000	0.560000	+1.800%	229,628	-30.268%
2026-07-27	0.553100	0.560000	0.527700	0.550100	+7.546%	43,903	-29.013%
2026-07-24	0.528500	0.562500	0.510300	0.511500	-7.000%	456,210	-23.656%
2026-07-23	0.570000	0.593000	0.510100	0.550000	+2.249%	212,448	-29.000%
2026-07-22	0.560000	0.560000	0.495000	0.537900	-13.228%	79,134	-27.403%
2026-07-21	0.597000	0.620000	0.560000	0.619900	+3.662%	17,267	-37.006%
2026-07-20	0.550000	0.598000	0.550000	0.598000	-5.079%	2,224	-34.699%
2026-07-17	0.600000	0.630000	0.575000	0.630000	+4.339%	32,724	-38.016%
2026-07-16	0.530100	0.603900	0.530100	0.603800	-0.116%	3,592	-35.326%
2026-07-15	0.562700	0.612000	0.562700	0.604500	+0.750%	15,226	-35.401%
2026-07-14	0.561600	0.615000	0.561600	0.600000	0.000%	41,298	-34.917%
2026-07-13	0.554000	0.600000	0.530000	0.600000	+8.108%	57,788	-34.917%
2026-07-10	0.511700	0.563300	0.511700	0.555000	-6.139%	11,382	-29.640%
2026-07-09	0.567700	0.600000	0.515300	0.591300	+1.476%	30,269	-33.959%
2026-07-08	0.559500	0.610000	0.489999	0.582700	-1.002%	122,477	-32.984%
2026-07-07	0.630100	0.630100	0.538901	0.588600	-5.339%	266,155	-33.656%
2026-07-06	0.408200	0.649800	0.391800	0.621800	+26.511%	17,858,302	-37.198%
2026-07-02	0.503000	0.503000	0.480101	0.491499	-5.463%	10,360	-20.549%
2026-07-01	0.510000	0.529999	0.510000	0.519900	+1.961%	12,689	-24.889%
2026-06-30	0.505100	0.540000	0.505000	0.509900	-5.574%	57,065	-23.416%
2026-06-29	0.514000	0.540000	0.511200	0.540000	+1.906%	105,437	-27.685%
2026-06-26	0.511200	0.530000	0.511200	0.529900	-0.282%	443	-26.307%
2026-06-25	0.536800	0.548500	0.525000	0.531400	+0.264%	8,187	-26.515%
2026-06-24	0.546092	0.548701	0.520000	0.530000	-1.925%	7,286	-26.321%
2026-06-23	0.515000	0.564900	0.515000	0.540400	+0.953%	8,432	-27.739%
2026-06-22	0.568700	0.577300	0.511100	0.535300	-5.865%	28,335	-27.050%
2026-06-18	0.572300	0.572300	0.568650	0.568650	-3.619%	1,076	-31.329%
2026-06-17	0.541700	0.590000	0.541700	0.590000	0.000%	2,713	-33.814%
2026-06-16	0.550600	0.610000	0.527700	0.590000	-4.839%	11,118	-33.814%
2026-06-15	0.522500	0.620000	0.510100	0.620000	+13.636%	44,935	-37.016%
2026-06-12	0.545300	0.580000	0.520000	0.545600	-3.228%	36,479	-28.427%
2026-06-11	0.514900	0.590000	0.501500	0.563800	+0.589%	575,976	-30.738%
2026-06-10	0.575000	0.599400	0.484201	0.560500	+12.033%	72,260	-30.330%
2026-06-09	0.513800	0.549000	0.484556	0.500300	-0.596%	32,745	-21.947%
2026-06-08	0.526500	0.551000	0.503300	0.503300	-12.848%	23,161	-22.412%
2026-06-05	0.520000	0.587500	0.500000	0.577500	+12.672%	110,370	-32.381%
2026-06-04	0.509900	0.546800	0.490100	0.512550	-5.083%	34,280	-23.812%
2026-06-03	0.570000	0.579900	0.480000	0.540000	-10.000%	85,508	-27.685%
2026-06-02	0.564600	0.610000	0.551000	0.600000	+5.504%	94,910	-34.917%
2026-06-01	0.657000	0.659400	0.568700	0.568700	-1.864%	97,209	-31.335%
2026-05-29	0.617300	0.630000	0.572900	0.579500	-2.621%	95,872	-32.614%
2026-05-28	0.619899	0.619899	0.583100	0.595100	-1.960%	10,660	-34.381%
2026-05-27	0.579100	0.635240	0.551000	0.607000	-0.492%	17,978	-35.667%
2026-05-26	0.713600	0.713600	0.565700	0.610000	-6.370%	117,886	-35.984%
2026-05-22	0.550000	0.680000	0.529600	0.651500	+10.424%	172,415	-40.061%
2026-05-21	0.560000	0.590000	0.520251	0.590000	-1.642%	28,444	-33.814%
2026-05-20	0.546600	0.600000	0.480000	0.599850	+12.184%	68,784	-34.900%
2026-05-19	0.500000	0.610600	0.439200	0.534700	-2.764%	2,234,280	-26.968%
2026-05-18	0.550000	0.550800	0.532100	0.549900	+2.517%	13,954	-28.987%
2026-05-15	0.562200	0.562200	0.536300	0.536400	+0.205%	14,548	-27.200%
2026-05-14	0.540100	0.559900	0.509000	0.535300	-1.978%	14,698	-27.050%
2026-05-13	0.575700	0.624350	0.449900	0.546100	-5.142%	545,250	-28.493%
2026-05-12	0.592000	0.592000	0.570300	0.575700	-1.590%	7,507	-32.170%
2026-05-11	0.610000	0.610000	0.583600	0.585000	-8.408%	71,685	-33.248%
2026-05-08	0.630000	0.649900	0.600000	0.638700	+2.192%	158,175	-38.860%
2026-05-07	0.600000	0.625000	0.600000	0.625000	+2.325%	25,029	-37.520%
2026-05-06	0.630000	0.630000	0.604400	0.610800	-3.947%	34,889	-36.067%
2026-05-05	0.612300	0.635900	0.608950	0.635900	+4.882%	67,629	-38.591%
2026-05-04	0.570000	0.619500	0.570000	0.606300	+5.005%	446,038	-35.593%
2026-05-01	0.571600	0.589900	0.571600	0.577400	+1.263%	90,014	-32.369%
2026-04-30	0.570100	0.590000	0.570100	0.570200	+0.035%	365,048	-31.515%
2026-04-29	0.557600	0.574100	0.557500	0.570000	-2.714%	170,866	-31.491%
2026-04-28	0.586400	0.609100	0.570400	0.585899	-2.089%	28,136	-33.350%
2026-04-27	0.619900	0.620000	0.569000	0.598400	-1.902%	95,151	-34.743%
2026-04-24	0.600100	0.626500	0.600000	0.610000	-3.573%	152,754	-35.984%
2026-04-23	0.633100	0.640000	0.601401	0.632600	-2.074%	359,456	-38.271%
2026-04-22	0.590200	0.650000	0.590100	0.646000	+8.462%	307,586	-39.551%
2026-04-21	0.572100	0.599200	0.572100	0.595600	+4.126%	64,143	-34.436%
2026-04-20	0.600600	0.620000	0.570100	0.572000	-7.128%	41,798	-31.731%
2026-04-17	0.600100	0.620800	0.600100	0.615900	-0.485%	128,192	-36.597%
2026-04-16	0.610000	0.650000	0.600300	0.618900	-0.546%	94,107	-36.904%
2026-04-15	0.639900	0.650000	0.620100	0.622300	-1.876%	83,013	-37.249%
2026-04-14	0.620000	0.649900	0.600000	0.634200	+5.244%	111,626	-38.426%
2026-04-13	0.615100	0.648600	0.602600	0.602600	-4.380%	110,032	-35.197%
2026-04-10	0.669400	0.680000	0.628000	0.630200	-5.333%	254,482	-38.036%
2026-04-09	0.611100	0.670000	0.611100	0.665700	+10.051%	144,252	-41.340%
2026-04-08	0.610100	0.670000	0.600000	0.604900	-2.435%	473,122	-35.444%
2026-04-07	0.580100	0.647799	0.580100	0.620000	+6.128%	170,379	-37.016%
2026-04-06	0.561400	0.640500	0.521500	0.584200	+2.491%	625,937	-33.156%
2026-04-02	0.580000	0.600000	0.520000	0.570000	-1.384%	292,853	-31.491%
2026-04-01	0.589300	0.596900	0.530050	0.578000	-2.906%	69,126	-32.439%
2026-03-31	0.560600	0.614800	0.528400	0.595300	+6.190%	158,671	-34.403%
2026-03-30	0.602700	0.626000	0.560600	0.560600	-6.567%	129,617	-30.342%
2026-03-27	0.522600	0.669500	0.522300	0.600000	+15.385%	401,017	-34.917%
2026-03-26	0.570600	0.570600	0.500000	0.520000	-10.653%	226,983	-24.904%
2026-03-25	0.650000	0.656400	0.580000	0.582000	-19.458%	379,563	-32.904%
2026-03-24	0.736800	0.750000	0.688850	0.722600	-2.509%	1,384,373	-45.959%
2026-03-23	0.699600	0.741200	0.648150	0.741200	+4.719%	911,418	-47.315%
2026-03-20	0.730000	0.759900	0.706000	0.707800	-6.856%	1,024,517	-44.829%
2026-03-19	0.770000	0.770000	0.719800	0.759900	-2.201%	1,046,253	-48.612%
2026-03-18	0.635900	0.819800	0.614700	0.777000	+20.915%	1,236,632	-49.743%
2026-03-17	0.710000	0.750000	0.583183	0.642600	-13.162%	1,227,868	-39.231%
2026-03-16	0.725000	0.790100	0.694100	0.740000	+2.921%	341,828	-47.230%
2026-03-13	0.650100	0.720000	0.645200	0.719000	+17.311%	402,922	-45.688%
2026-03-12	0.570000	0.676100	0.531900	0.612900	+9.135%	672,543	-36.287%
2026-03-11	0.475200	0.610000	0.464200	0.561600	+14.659%	2,638,641	-30.467%
2026-03-10	0.428400	0.502400	0.428400	0.489800	+2.042%	2,444,751	-20.274%
2026-03-09	0.409100	0.525300	0.405202	0.480000	+26.283%	851,172	-18.646%
2026-03-06	0.401100	0.414690	0.340000	0.380100	-10.586%	2,228,065	+2.736%
2026-03-05	0.510100	0.510100	0.370101	0.425100	-11.658%	1,812,191	-8.139%
2026-03-04	0.768400	0.777899	0.452200	0.481200	-38.276%	5,320,888	-18.849%
2026-03-03	0.859600	0.974100	0.650100	0.779600	-14.956%	1,874,870	-49.910%
2026-03-02	1.350000	1.400000	0.890000	0.916700	-33.572%	1,871,736	-57.402%
2026-02-27	1.290000	1.400000	1.240000	1.380000	+7.812%	1,663,808	-71.703%
2026-02-26	1.200000	1.320000	1.150000	1.280000	+4.065%	1,903,323	-69.492%
2026-02-25	1.190000	1.250000	1.115000	1.230000	+0.820%	1,210,830	-68.252%
2026-02-24	1.100000	1.240000	1.070000	1.220000	+11.927%	1,315,710	-67.992%
2026-02-23	1.100000	1.120000	1.030000	1.090000	+0.926%	1,349,363	-64.174%
2026-02-20	1.090000	1.150000	1.065000	1.080000	-1.818%	1,364,782	-63.843%
2026-02-19	1.080000	1.200000	0.987650	1.100000	+1.852%	1,276,715	-64.500%
2026-02-18	1.100000	1.101200	1.040000	1.080000	-2.703%	1,449,179	-63.843%
2026-02-17	1.110000	1.140000	0.974150	1.110000	-1.770%	1,638,698	-64.820%
2026-02-13	1.180000	1.180000	1.010000	1.130000	-4.237%	1,510,724	-65.442%
2026-02-12	0.955500	1.190000	0.955500	1.180000	+21.574%	1,913,252	-66.907%
2026-02-11	0.970000	0.975000	0.889200	0.970600	-0.959%	2,128,116	-59.767%
2026-02-10	0.909800	1.000000	0.880500	0.980000	+7.953%	2,274,462	-60.153%
2026-02-09	0.850000	0.909999	0.844938	0.907800	+7.052%	2,252,027	-56.984%
2026-02-06	0.853100	0.874500	0.825600	0.848000	+0.154%	2,416,213	-53.950%
2026-02-05	0.849100	0.877000	0.833700	0.846700	-1.202%	2,489,194	-53.880%
2026-02-04	0.847900	0.869850	0.824400	0.857000	+1.228%	2,756,356	-54.434%
2026-02-03	0.830000	0.868000	0.830000	0.846600	+0.511%	2,331,629	-53.874%
2026-02-02	0.817700	0.857500	0.815500	0.842300	+1.506%	2,483,765	-53.639%
2026-01-30	0.844400	0.900000	0.805000	0.829800	-2.434%	2,370,673	-52.940%
2026-01-29	0.875700	0.875700	0.777800	0.850500	+0.047%	2,413,739	-54.086%
2026-01-28	0.825100	0.860100	0.793900	0.850100	+3.030%	2,764,840	-54.064%
2026-01-27	0.830000	0.839800	0.789000	0.825100	-2.343%	3,027,091	-52.672%
2026-01-26	0.843000	0.855000	0.795500	0.844900	-1.744%	2,915,507	-53.782%
2026-01-23	0.825000	0.880000	0.793000	0.859900	+1.970%	3,188,993	-54.588%
2026-01-22	0.884500	0.918300	0.820000	0.843290	-1.829%	2,718,764	-53.693%
2026-01-21	0.870900	0.909900	0.835000	0.859000	-0.116%	2,824,197	-54.540%
2026-01-20	0.825100	0.870000	0.750000	0.860000	+2.982%	3,118,560	-54.593%
2026-01-16	0.910000	0.910000	0.835100	0.835100	-5.102%	2,867,311	-53.239%
2026-01-15	0.901700	0.901700	0.790000	0.880000	0.000%	3,065,955	-55.625%
2026-01-14	0.820000	0.880100	0.777800	0.880000	+5.440%	3,465,844	-55.625%
2026-01-13	0.840000	0.860850	0.770400	0.834600	-1.812%	3,165,462	-53.211%
2026-01-12	0.860000	0.860000	0.718600	0.850000	+2.225%	3,297,175	-54.059%
2026-01-09	0.801600	0.895000	0.793150	0.831500	-4.106%	3,236,377	-53.037%
2026-01-08	0.790000	0.881350	0.750200	0.867100	+0.790%	3,109,229	-54.965%
2026-01-07	0.905600	0.930000	0.801350	0.860300	-7.395%	2,757,536	-54.609%
2026-01-06	0.800000	0.929000	0.715100	0.929000	+11.914%	3,225,810	-57.966%
2026-01-05	0.930000	0.985000	0.821000	0.830100	-8.286%	2,852,162	-52.957%
2026-01-02	0.936100	0.964100	0.854100	0.905100	-6.643%	2,855,495	-56.856%
2025-12-31	0.912000	0.981993	0.896300	0.969500	+4.811%	2,907,686	-59.722%
2025-12-30	0.980000	0.980000	0.870100	0.925000	-7.435%	2,830,907	-57.784%
2025-12-29	1.020000	1.050000	0.847500	0.999300	-2.029%	3,080,194	-60.923%
2025-12-26	0.980200	1.050000	0.980200	1.020000	-0.971%	3,106,709	-61.716%
2025-12-24	0.980100	1.070000	0.890000	1.030000	+3.000%	1,566,263	-62.087%
2025-12-23	0.941100	1.090000	0.941100	1.000000	+1.792%	2,741,941	-60.950%
2025-12-22	0.861700	1.028200	0.861700	0.982400	+13.284%	2,376,079	-60.250%
2025-12-19	0.731700	0.910000	0.700000	0.867200	+14.724%	2,540,850	-54.970%
2025-12-18	0.695000	0.779900	0.670000	0.755900	+7.970%	1,938,670	-48.340%
2025-12-17	0.860000	0.860000	0.682200	0.700100	-18.593%	1,903,815	-44.222%
2025-12-16	0.784000	0.880000	0.760100	0.860000	+7.339%	1,775,238	-54.593%
2025-12-15	0.790000	0.900000	0.781100	0.801200	-0.348%	1,929,922	-51.261%
2025-12-12	0.865000	0.900000	0.760000	0.804000	-6.501%	1,584,304	-51.430%
2025-12-11	0.785000	0.880000	0.760700	0.859900	+9.569%	1,957,704	-54.588%
2025-12-10	0.800000	0.902700	0.669100	0.784800	-2.847%	1,969,173	-50.242%
2025-12-09	0.761400	0.840000	0.743200	0.807800	+3.551%	1,414,663	-51.659%
2025-12-08	0.800000	0.830000	0.757550	0.780100	+1.457%	1,214,854	-49.942%
2025-12-05	0.735000	0.779100	0.720500	0.768900	+2.932%	865,379	-49.213%
2025-12-04	0.735000	0.794700	0.725101	0.747000	-2.987%	833,248	-47.724%
2025-12-03	0.728300	0.800000	0.707000	0.770000	+3.079%	856,047	-49.286%
2025-12-02	0.690000	0.770000	0.680200	0.747000	+6.395%	968,647	-47.724%
2025-12-01	0.680000	0.747400	0.650000	0.702100	+6.330%	1,116,415	-44.381%
2025-11-28	0.660000	0.720000	0.642200	0.660300	-1.197%	322,144	-40.860%
2025-11-26	0.630000	0.690000	0.620000	0.668300	+1.258%	656,644	-41.568%
2025-11-25	0.630050	0.675100	0.612400	0.660000	0.000%	717,025	-40.833%
2025-11-24	0.668000	0.668000	0.593000	0.660000	+5.566%	656,807	-40.833%
2025-11-21	0.593800	0.640000	0.588300	0.625200	+0.822%	895,939	-37.540%
2025-11-20	0.583600	0.640000	0.581100	0.620100	+1.572%	649,479	-37.026%
2025-11-19	0.590000	0.650000	0.573200	0.610500	+1.076%	679,252	-36.036%
2025-11-18	0.652499	0.652499	0.565600	0.604000	-1.097%	581,560	-35.348%
2025-11-17	0.582000	0.650000	0.562500	0.610700	+1.783%	512,197	-36.057%
2025-11-14	0.625000	0.641900	0.570100	0.600000	-1.720%	469,335	-34.917%
2025-11-13	0.627000	0.659900	0.610500	0.610500	-5.802%	166,972	-36.036%
2025-11-12	0.689900	0.695000	0.611504	0.648100	+1.377%	198,323	-39.747%
2025-11-11	0.525700	0.641600	0.512000	0.639300	+16.236%	408,452	-38.918%
2025-11-10	0.540000	0.590000	0.511000	0.550000	+0.936%	202,407	-29.000%
2025-11-07	0.520000	0.548900	0.500200	0.544900	+2.811%	91,752	-28.335%
2025-11-06	0.522600	0.560000	0.520100	0.530000	+1.903%	41,194	-26.321%
2025-11-05	0.538200	0.588300	0.520100	0.520100	-6.792%	24,619	-24.918%
2025-11-04	0.550000	0.580000	0.530100	0.558000	+0.541%	121,233	-30.018%
2025-11-03	0.598500	0.598500	0.550000	0.555000	+0.217%	73,284	-29.640%
2025-10-31	0.589000	0.621300	0.545200	0.553800	-8.629%	197,305	-29.487%
2025-10-30	0.620000	0.649000	0.600000	0.606100	-0.148%	484,206	-35.572%
2025-10-29	0.609700	0.640000	0.572600	0.607000	-3.436%	170,149	-35.667%
2025-10-28	0.560000	0.650000	0.530000	0.628600	+14.249%	520,676	-37.878%
2025-10-27	0.533000	0.620000	0.520000	0.550200	+2.468%	926,384	-29.026%
2025-10-24	0.485500	0.588200	0.470200	0.536950	+7.390%	408,354	-27.274%
2025-10-23	0.427700	0.565500	0.427700	0.500000	+1.215%	421,859	-21.900%
2025-10-22	0.488100	0.504049	0.450400	0.494000	+1.209%	93,070	-20.951%
2025-10-21	0.500000	0.500000	0.469600	0.488100	-2.380%	149,798	-19.996%
2025-10-20	0.509900	0.509900	0.410000	0.500000	-13.134%	1,020,825	-21.900%
2025-10-17	0.600000	0.649900	0.565000	0.575600	-10.063%	394,841	-32.158%
2025-10-16	0.693000	0.693000	0.620000	0.640000	-4.421%	39,397	-38.984%
2025-10-15	0.659900	0.699600	0.659900	0.669600	+2.245%	16,146	-41.682%
2025-10-14	0.662800	0.662800	0.635400	0.654900	+0.769%	40,299	-40.373%
2025-10-13	0.669000	0.678000	0.623337	0.649900	-1.976%	91,651	-39.914%
2025-10-10	0.717000	0.729900	0.651100	0.663000	-9.128%	127,874	-41.101%
2025-10-09	0.720000	0.749400	0.700000	0.729600	-0.055%	39,844	-46.478%
2025-10-08	0.718000	0.749500	0.700100	0.730000	+1.544%	43,874	-46.507%
2025-10-07	0.707600	0.719700	0.700000	0.718900	-1.453%	45,832	-45.681%
2025-10-06	0.760000	0.799700	0.707600	0.729500	-8.239%	420,984	-46.470%
2025-10-03	0.800500	0.870000	0.763950	0.795000	+2.581%	1,764,528	-50.881%
2025-10-02	0.799000	0.800000	0.726300	0.775000	+3.278%	1,243,463	-49.613%
2025-10-01	0.715100	0.797000	0.680600	0.750400	-2.419%	1,008,379	-47.961%
2025-09-30	0.744800	0.780000	0.700600	0.769000	+6.069%	1,181,385	-49.220%
2025-09-29	0.670000	0.765200	0.647900	0.725000	+1.955%	1,845,222	-46.138%
2025-09-26	0.684000	0.750000	0.650500	0.711100	+3.962%	765,111	-45.085%
2025-09-25	0.649900	0.741000	0.633300	0.684000	+2.090%	538,340	-42.909%
2025-09-24	0.690000	0.690000	0.648000	0.670000	+4.671%	84,604	-41.716%
2025-09-23	0.620000	0.709999	0.603000	0.640100	+0.487%	248,025	-38.994%
2025-09-22	0.692600	0.692600	0.620000	0.637000	-7.681%	86,140	-38.697%
2025-09-19	0.688700	0.729000	0.667500	0.690000	-2.817%	77,193	-43.406%
2025-09-18	0.682200	0.740000	0.658000	0.710000	+1.429%	667,108	-45.000%
2025-09-17	0.683000	0.747100	0.675000	0.700000	-0.582%	493,376	-44.214%
2025-09-16	0.740000	0.763500	0.653000	0.704100	-2.976%	175,711	-44.539%
2025-09-15	0.698700	0.739000	0.684700	0.725700	+2.068%	284,042	-46.190%
2025-09-12	0.644600	0.750000	0.613100	0.711000	+7.143%	2,611,494	-45.077%
2025-09-11	0.600000	0.703600	0.580000	0.663600	+2.092%	359,817	-41.154%
2025-09-10	0.532500	0.655049	0.523700	0.650000	+23.880%	400,046	-39.923%
2025-09-09	0.540700	0.580000	0.509600	0.524700	-2.959%	101,469	-25.577%
2025-09-08	0.553300	0.580000	0.535300	0.540700	-2.277%	7,038	-27.779%
2025-09-05	0.541200	0.560600	0.530200	0.553300	-2.759%	42,292	-29.423%
2025-09-04	0.581700	0.589700	0.530000	0.569000	-5.167%	106,447	-31.371%
2025-09-03	0.592800	0.624007	0.550000	0.600000	+5.060%	28,276	-34.917%
2025-09-02	0.600000	0.602550	0.560700	0.571100	-8.183%	75,091	-31.623%
2025-08-29	0.620900	0.669700	0.580300	0.622000	-0.112%	77,639	-37.219%
2025-08-28	0.614400	0.644200	0.589200	0.622700	-1.689%	111,766	-37.289%
2025-08-27	0.657900	0.676500	0.606500	0.633400	-5.856%	254,827	-38.349%
2025-08-26	0.529800	0.672800	0.510000	0.672800	+18.097%	7,792,058	-41.959%
2025-08-25	0.550100	0.750000	0.470300	0.569700	+10.044%	1,133,124	-31.455%
2025-08-22	0.504900	0.520000	0.504900	0.517700	+1.530%	8,042	-24.570%
2025-08-21	0.549300	0.549300	0.498200	0.509900	-9.270%	68,570	-23.416%
2025-08-20	0.522700	0.562000	0.507700	0.562000	+7.395%	11,786	-30.516%
2025-08-19	0.544500	0.544500	0.522000	0.523300	-3.307%	19,764	-25.377%
2025-08-18	0.556200	0.571999	0.528937	0.541200	-0.706%	20,471	-27.846%
2025-08-15	0.560000	0.589500	0.530000	0.545049	-0.972%	15,092	-28.355%
2025-08-14	0.550400	0.550400	0.520101	0.550400	+4.858%	11,095	-29.052%
2025-08-13	0.505000	0.540000	0.504400	0.524900	-3.333%	27,026	-25.605%
2025-08-12	0.580200	0.590000	0.520000	0.543000	-6.379%	85,908	-28.085%
2025-08-11	0.578900	0.610000	0.560700	0.579999	-4.148%	27,065	-32.672%
2025-08-08	0.583538	0.619999	0.581300	0.605100	+0.850%	33,118	-35.465%
2025-08-07	0.604400	0.630000	0.559800	0.600000	-4.610%	87,350	-34.917%
2025-08-06	0.629000	0.640000	0.600852	0.629000	+1.484%	19,424	-37.917%
2025-08-05	0.594200	0.620000	0.594200	0.619800	-0.673%	28,018	-36.996%
2025-08-04	0.650000	0.659900	0.591200	0.624000	+2.329%	60,281	-37.420%
2025-08-01	0.615000	0.619500	0.550000	0.609800	-3.817%	82,336	-35.963%
2025-07-31	0.700000	0.700000	0.595700	0.634000	-5.373%	79,421	-38.407%
2025-07-30	0.692900	0.692900	0.650300	0.670000	-3.458%	28,103	-41.716%
2025-07-29	0.695000	0.695000	0.650800	0.694000	+4.799%	36,462	-43.732%
2025-07-28	0.650000	0.688800	0.650000	0.662220	+1.943%	24,482	-41.032%
2025-07-25	0.690000	0.737349	0.648900	0.649600	-6.961%	297,187	-39.886%
2025-07-24	0.640000	0.776900	0.625100	0.698200	+12.613%	1,111,687	-44.070%
2025-07-23	0.600000	0.675000	0.581000	0.620000	+5.640%	564,847	-37.016%
2025-07-22	0.620000	0.620000	0.580200	0.586900	-2.992%	67,446	-33.464%
2025-07-21	0.599500	0.619900	0.580000	0.605000	-2.419%	38,639	-35.455%
2025-07-18	0.620200	0.638700	0.610500	0.620000	-1.572%	43,259	-37.016%
2025-07-17	0.635200	0.635200	0.614800	0.629900	-0.803%	34,012	-38.006%
2025-07-16	0.625100	0.640000	0.615200	0.634999	+1.763%	9,504	-38.504%
2025-07-15	0.665200	0.678000	0.614800	0.624000	-8.235%	55,894	-37.420%
2025-07-14	0.640000	0.682873	0.630400	0.680000	+3.833%	15,280	-42.574%
2025-07-11	0.635200	0.670000	0.605700	0.654900	+0.754%	51,485	-40.373%
2025-07-10	0.724500	0.724500	0.650000	0.650000	-6.757%	94,160	-39.923%
2025-07-09	0.600200	0.709900	0.600200	0.697100	+12.617%	196,399	-43.982%
2025-07-08	0.620000	0.620000	0.600100	0.619000	+2.978%	38,303	-36.914%
2025-07-07	0.590000	0.630000	0.590000	0.601100	+0.183%	36,743	-35.036%
2025-07-03	0.610000	0.612000	0.594500	0.600000	-3.226%	31,782	-34.917%
2025-07-02	0.636000	0.636000	0.584200	0.620000	+3.333%	39,468	-37.016%
2025-07-01	0.590000	0.600000	0.580101	0.600000	0.000%	20,450	-34.917%
2025-06-30	0.600100	0.616799	0.590300	0.600000	0.000%	69,689	-34.917%
2025-06-27	0.610000	0.636000	0.586700	0.600000	-0.859%	94,944	-34.917%
2025-06-26	0.596500	0.610000	0.585200	0.605200	+1.459%	34,306	-35.476%
2025-06-25	0.586142	0.617490	0.550000	0.596500	-2.293%	134,387	-34.535%
2025-06-24	0.610500	0.640000	0.610500	0.610500	-2.941%	49,697	-36.036%
2025-06-23	0.625000	0.640000	0.610100	0.629000	+1.272%	37,391	-37.917%
2025-06-20	0.628000	0.629900	0.618200	0.621100	+1.487%	29,971	-37.128%
2025-06-18	0.605000	0.630000	0.605000	0.612000	-4.075%	55,338	-36.193%
2025-06-17	0.640100	0.659700	0.600000	0.638000	-0.375%	63,108	-38.793%
2025-06-16	0.630500	0.680000	0.630500	0.640400	+1.490%	128,289	-39.022%
2025-06-13	0.650000	0.670000	0.618100	0.631000	-5.821%	140,549	-38.114%
2025-06-12	0.648900	0.679600	0.640000	0.670000	+0.149%	108,429	-41.716%
2025-06-11	0.651000	0.679800	0.645600	0.669000	+2.844%	114,167	-41.629%
2025-06-10	0.650300	0.679800	0.650298	0.650500	-4.056%	28,974	-39.969%
2025-06-09	0.660000	0.680000	0.660000	0.678000	+2.727%	34,253	-42.404%
2025-06-06	0.660000	0.687600	0.640400	0.660000	+1.931%	37,906	-40.833%
2025-06-05	0.649900	0.667700	0.640400	0.647500	-3.358%	105,357	-39.691%
2025-06-04	0.630100	0.677700	0.630000	0.670000	+6.332%	190,547	-41.716%
2025-06-03	0.610000	0.638500	0.605000	0.630100	+1.645%	83,833	-38.026%
2025-06-02	0.590000	0.623999	0.572400	0.619900	+5.966%	60,360	-37.006%
2025-05-30	0.610500	0.629800	0.575000	0.585000	-7.729%	62,467	-33.248%
2025-05-29	0.650000	0.650000	0.560000	0.634000	+5.316%	60,213	-38.407%
2025-05-28	0.521200	0.650000	0.521200	0.602000	+3.811%	197,284	-35.133%
2025-05-27	0.633300	0.633300	0.561100	0.579900	-2.538%	84,994	-32.661%
2025-05-23	0.660000	0.660000	0.506700	0.595000	-5.013%	157,314	-34.370%
2025-05-22	0.665000	0.684899	0.604600	0.626400	-4.074%	63,075	-37.660%
2025-05-21	0.690000	0.690000	0.645300	0.653000	-6.714%	69,633	-40.199%
2025-05-20	0.665000	0.700000	0.610600	0.700000	+9.461%	96,805	-44.214%
2025-05-19	0.620000	0.648900	0.583000	0.639500	-1.464%	79,003	-38.937%
2025-05-16	0.615800	0.679300	0.615800	0.649000	+3.923%	39,084	-39.831%
2025-05-15	0.710000	0.710000	0.575500	0.624500	-8.792%	276,057	-37.470%
2025-05-14	0.654300	0.791300	0.640700	0.684700	+4.646%	1,042,598	-42.968%
2025-05-13	0.686800	0.686800	0.630101	0.654300	-2.634%	30,654	-40.318%
2025-05-12	0.610000	0.686400	0.610000	0.672000	+11.258%	66,272	-41.890%
2025-05-09	0.608000	0.622500	0.600100	0.604000	+0.232%	35,359	-35.348%
2025-05-08	0.562000	0.639100	0.562000	0.602600	-1.197%	62,219	-35.197%
2025-05-07	0.630000	0.680000	0.599900	0.609900	-3.497%	77,512	-35.973%
2025-05-06	0.621100	0.710000	0.606100	0.632000	-6.675%	185,019	-38.212%
2025-05-05	0.660000	0.718200	0.630100	0.677200	-0.265%	38,513	-42.336%
2025-05-02	0.660000	0.746800	0.650000	0.679000	+7.795%	271,493	-42.489%
2025-05-01	0.603300	0.640000	0.603300	0.629900	+1.270%	76,657	-38.006%
2025-04-30	0.630000	0.630000	0.570000	0.622000	+0.323%	95,261	-37.219%
2025-04-29	0.560000	0.649999	0.560000	0.620000	+6.860%	162,380	-37.016%
2025-04-28	0.562200	0.615000	0.562200	0.580200	-1.811%	56,143	-32.696%
2025-04-25	0.680000	0.680000	0.518000	0.590900	-15.210%	293,666	-33.914%
2025-04-24	0.687200	0.724000	0.615000	0.696900	-5.364%	1,170,803	-43.966%
2025-04-23	0.610100	0.738900	0.610100	0.736400	+17.075%	2,561,974	-46.972%
2025-04-22	0.600000	0.665600	0.578200	0.629000	+8.824%	315,641	-37.917%
2025-04-21	0.549000	0.636400	0.500100	0.578000	+3.399%	204,548	-32.439%
2025-04-17	0.539900	0.600000	0.500100	0.559000	+10.962%	212,776	-30.143%
2025-04-16	0.600000	0.665200	0.442200	0.503775	-20.528%	722,185	-22.485%
2025-04-15	0.769500	0.800000	0.601400	0.633900	-21.644%	377,694	-38.397%
2025-04-14	0.780000	0.839800	0.740000	0.809000	+3.189%	176,142	-51.731%
2025-04-11	0.780000	0.820000	0.740000	0.784000	-0.759%	199,145	-50.191%
2025-04-10	0.807000	0.807000	0.750100	0.790000	-4.126%	81,471	-50.570%
2025-04-09	0.820000	0.832500	0.731600	0.824000	+0.243%	370,055	-52.609%
2025-04-08	0.892400	0.920000	0.820000	0.822000	-10.652%	181,196	-52.494%
2025-04-07	0.838700	0.920000	0.801000	0.920000	+3.243%	68,760	-57.554%
2025-04-04	0.853600	0.954800	0.810000	0.891100	-2.920%	143,031	-56.178%
2025-04-03	0.900100	0.957100	0.858100	0.917900	-5.371%	121,253	-57.457%
2025-04-02	0.931200	0.970000	0.896300	0.970000	+1.042%	289,013	-59.742%
2025-04-01	0.990000	1.030000	0.900600	0.960000	-6.796%	358,936	-59.323%
2025-03-31	0.810000	1.100000	0.770100	1.030000	+19.767%	1,282,631	-62.087%

.dark-mode .q79q44{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q79q44{ color: #333333; background-color: white; border: 2px solid #333333; }FBGLFBS Global Limitedstock NASDAQ

FBGL
FBS Global Limited
stock NASDAQ