Dark

FBGL
FBS Global Limited
stock NASDAQ

At Close

Jul 23, 2026 2:57:26 PM EDT

0.5500USD+1.476%(+0.0100)183,327

0.4400Bid 0.6300Ask 0.1900Spread

Pre-market

Jul 23, 2026 9:24:30 AM EDT

0.5325USD-1.753%(-0.0095)20,877

After-hours

Jul 23, 2026 4:15:30 PM EDT

0.5260USD-4.364%(-0.0240)6,379

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	0.560000	0.560000	0.530000	0.550000	+2.249%	183,327	0.000%
2026-07-22	0.560000	0.560000	0.495000	0.537900	-13.228%	79,134	+2.249%
2026-07-21	0.597000	0.620000	0.560000	0.619900	+3.662%	17,267	-11.276%
2026-07-20	0.550000	0.598000	0.550000	0.598000	-5.079%	2,224	-8.027%
2026-07-17	0.600000	0.630000	0.575000	0.630000	+4.339%	32,724	-12.698%
2026-07-16	0.530100	0.603900	0.530100	0.603800	-0.116%	3,592	-8.910%
2026-07-15	0.562700	0.612000	0.562700	0.604500	+0.750%	15,226	-9.016%
2026-07-14	0.561600	0.615000	0.561600	0.600000	0.000%	41,298	-8.333%
2026-07-13	0.554000	0.600000	0.530000	0.600000	+8.108%	57,788	-8.333%
2026-07-10	0.511700	0.563300	0.511700	0.555000	-6.139%	11,382	-0.901%
2026-07-09	0.567700	0.600000	0.515300	0.591300	+1.476%	30,269	-6.985%
2026-07-08	0.559500	0.610000	0.489999	0.582700	-1.002%	122,477	-5.612%
2026-07-07	0.630100	0.630100	0.538901	0.588600	-5.339%	266,155	-6.558%
2026-07-06	0.408200	0.649800	0.391800	0.621800	+26.511%	17,858,302	-11.547%
2026-07-02	0.503000	0.503000	0.480101	0.491499	-5.463%	10,360	+11.903%
2026-07-01	0.510000	0.529999	0.510000	0.519900	+1.961%	12,689	+5.790%
2026-06-30	0.505100	0.540000	0.505000	0.509900	-5.574%	57,065	+7.864%
2026-06-29	0.514000	0.540000	0.511200	0.540000	+1.906%	105,437	+1.852%
2026-06-26	0.511200	0.530000	0.511200	0.529900	-0.282%	443	+3.793%
2026-06-25	0.536800	0.548500	0.525000	0.531400	+0.264%	8,187	+3.500%
2026-06-24	0.546092	0.548701	0.520000	0.530000	-1.925%	7,286	+3.774%
2026-06-23	0.515000	0.564900	0.515000	0.540400	+0.953%	8,432	+1.776%
2026-06-22	0.568700	0.577300	0.511100	0.535300	-5.865%	28,335	+2.746%
2026-06-18	0.572300	0.572300	0.568650	0.568650	-3.619%	1,076	-3.280%
2026-06-17	0.541700	0.590000	0.541700	0.590000	0.000%	2,713	-6.780%
2026-06-16	0.550600	0.610000	0.527700	0.590000	-4.839%	11,118	-6.780%
2026-06-15	0.522500	0.620000	0.510100	0.620000	+13.636%	44,935	-11.290%
2026-06-12	0.545300	0.580000	0.520000	0.545600	-3.228%	36,479	+0.806%
2026-06-11	0.514900	0.590000	0.501500	0.563800	+0.589%	575,976	-2.448%
2026-06-10	0.575000	0.599400	0.484201	0.560500	+12.033%	72,260	-1.873%
2026-06-09	0.513800	0.549000	0.484556	0.500300	-0.596%	32,745	+9.934%
2026-06-08	0.526500	0.551000	0.503300	0.503300	-12.848%	23,161	+9.279%
2026-06-05	0.520000	0.587500	0.500000	0.577500	+12.672%	110,370	-4.762%
2026-06-04	0.509900	0.546800	0.490100	0.512550	-5.083%	34,280	+7.307%
2026-06-03	0.570000	0.579900	0.480000	0.540000	-10.000%	85,508	+1.852%
2026-06-02	0.564600	0.610000	0.551000	0.600000	+5.504%	94,910	-8.333%
2026-06-01	0.657000	0.659400	0.568700	0.568700	-1.864%	97,209	-3.288%
2026-05-29	0.617300	0.630000	0.572900	0.579500	-2.621%	95,872	-5.091%
2026-05-28	0.619899	0.619899	0.583100	0.595100	-1.960%	10,660	-7.579%
2026-05-27	0.579100	0.635240	0.551000	0.607000	-0.492%	17,978	-9.390%
2026-05-26	0.713600	0.713600	0.565700	0.610000	-6.370%	117,886	-9.836%
2026-05-22	0.550000	0.680000	0.529600	0.651500	+10.424%	172,415	-15.579%
2026-05-21	0.560000	0.590000	0.520251	0.590000	-1.642%	28,444	-6.780%
2026-05-20	0.546600	0.600000	0.480000	0.599850	+12.184%	68,784	-8.310%
2026-05-19	0.500000	0.610600	0.439200	0.534700	-2.764%	2,234,280	+2.861%
2026-05-18	0.550000	0.550800	0.532100	0.549900	+2.517%	13,954	+0.018%
2026-05-15	0.562200	0.562200	0.536300	0.536400	+0.205%	14,548	+2.535%
2026-05-14	0.540100	0.559900	0.509000	0.535300	-1.978%	14,698	+2.746%
2026-05-13	0.575700	0.624350	0.449900	0.546100	-5.142%	545,250	+0.714%
2026-05-12	0.592000	0.592000	0.570300	0.575700	-1.590%	7,507	-4.464%
2026-05-11	0.610000	0.610000	0.583600	0.585000	-8.408%	71,685	-5.983%
2026-05-08	0.630000	0.649900	0.600000	0.638700	+2.192%	158,175	-13.888%
2026-05-07	0.600000	0.625000	0.600000	0.625000	+2.325%	25,029	-12.000%
2026-05-06	0.630000	0.630000	0.604400	0.610800	-3.947%	34,889	-9.954%
2026-05-05	0.612300	0.635900	0.608950	0.635900	+4.882%	67,629	-13.508%
2026-05-04	0.570000	0.619500	0.570000	0.606300	+5.005%	446,038	-9.286%
2026-05-01	0.571600	0.589900	0.571600	0.577400	+1.263%	90,014	-4.745%
2026-04-30	0.570100	0.590000	0.570100	0.570200	+0.035%	365,048	-3.543%
2026-04-29	0.557600	0.574100	0.557500	0.570000	-2.714%	170,866	-3.509%
2026-04-28	0.586400	0.609100	0.570400	0.585899	-2.089%	28,136	-6.127%
2026-04-27	0.619900	0.620000	0.569000	0.598400	-1.902%	95,151	-8.088%
2026-04-24	0.600100	0.626500	0.600000	0.610000	-3.573%	152,754	-9.836%
2026-04-23	0.633100	0.640000	0.601401	0.632600	-2.074%	359,456	-13.057%
2026-04-22	0.590200	0.650000	0.590100	0.646000	+8.462%	307,586	-14.861%
2026-04-21	0.572100	0.599200	0.572100	0.595600	+4.126%	64,143	-7.656%
2026-04-20	0.600600	0.620000	0.570100	0.572000	-7.128%	41,798	-3.846%
2026-04-17	0.600100	0.620800	0.600100	0.615900	-0.485%	128,192	-10.700%
2026-04-16	0.610000	0.650000	0.600300	0.618900	-0.546%	94,107	-11.133%
2026-04-15	0.639900	0.650000	0.620100	0.622300	-1.876%	83,013	-11.618%
2026-04-14	0.620000	0.649900	0.600000	0.634200	+5.244%	111,626	-13.277%
2026-04-13	0.615100	0.648600	0.602600	0.602600	-4.380%	110,032	-8.729%
2026-04-10	0.669400	0.680000	0.628000	0.630200	-5.333%	254,482	-12.726%
2026-04-09	0.611100	0.670000	0.611100	0.665700	+10.051%	144,252	-17.380%
2026-04-08	0.610100	0.670000	0.600000	0.604900	-2.435%	473,122	-9.076%
2026-04-07	0.580100	0.647799	0.580100	0.620000	+6.128%	170,379	-11.290%
2026-04-06	0.561400	0.640500	0.521500	0.584200	+2.491%	625,937	-5.854%
2026-04-02	0.580000	0.600000	0.520000	0.570000	-1.384%	292,853	-3.509%
2026-04-01	0.589300	0.596900	0.530050	0.578000	-2.906%	69,126	-4.844%
2026-03-31	0.560600	0.614800	0.528400	0.595300	+6.190%	158,671	-7.610%
2026-03-30	0.602700	0.626000	0.560600	0.560600	-6.567%	129,617	-1.891%
2026-03-27	0.522600	0.669500	0.522300	0.600000	+15.385%	401,017	-8.333%
2026-03-26	0.570600	0.570600	0.500000	0.520000	-10.653%	226,983	+5.769%
2026-03-25	0.650000	0.656400	0.580000	0.582000	-19.458%	379,563	-5.498%
2026-03-24	0.736800	0.750000	0.688850	0.722600	-2.509%	1,384,373	-23.886%
2026-03-23	0.699600	0.741200	0.648150	0.741200	+4.719%	911,418	-25.796%
2026-03-20	0.730000	0.759900	0.706000	0.707800	-6.856%	1,024,517	-22.294%
2026-03-19	0.770000	0.770000	0.719800	0.759900	-2.201%	1,046,253	-27.622%
2026-03-18	0.635900	0.819800	0.614700	0.777000	+20.915%	1,236,632	-29.215%
2026-03-17	0.710000	0.750000	0.583183	0.642600	-13.162%	1,227,868	-14.410%
2026-03-16	0.725000	0.790100	0.694100	0.740000	+2.921%	341,828	-25.676%
2026-03-13	0.650100	0.720000	0.645200	0.719000	+17.311%	402,922	-23.505%
2026-03-12	0.570000	0.676100	0.531900	0.612900	+9.135%	672,543	-10.263%
2026-03-11	0.475200	0.610000	0.464200	0.561600	+14.659%	2,638,641	-2.066%
2026-03-10	0.428400	0.502400	0.428400	0.489800	+2.042%	2,444,751	+12.291%
2026-03-09	0.409100	0.525300	0.405202	0.480000	+26.283%	851,172	+14.583%
2026-03-06	0.401100	0.414690	0.340000	0.380100	-10.586%	2,228,065	+44.699%
2026-03-05	0.510100	0.510100	0.370101	0.425100	-11.658%	1,812,191	+29.381%
2026-03-04	0.768400	0.777899	0.452200	0.481200	-38.276%	5,320,888	+14.298%
2026-03-03	0.859600	0.974100	0.650100	0.779600	-14.956%	1,874,870	-29.451%
2026-03-02	1.350000	1.400000	0.890000	0.916700	-33.572%	1,871,736	-40.002%
2026-02-27	1.290000	1.400000	1.240000	1.380000	+7.812%	1,663,808	-60.145%
2026-02-26	1.200000	1.320000	1.150000	1.280000	+4.065%	1,903,323	-57.031%
2026-02-25	1.190000	1.250000	1.115000	1.230000	+0.820%	1,210,830	-55.285%
2026-02-24	1.100000	1.240000	1.070000	1.220000	+11.927%	1,315,710	-54.918%
2026-02-23	1.100000	1.120000	1.030000	1.090000	+0.926%	1,349,363	-49.541%
2026-02-20	1.090000	1.150000	1.065000	1.080000	-1.818%	1,364,782	-49.074%
2026-02-19	1.080000	1.200000	0.987650	1.100000	+1.852%	1,276,715	-50.000%
2026-02-18	1.100000	1.101200	1.040000	1.080000	-2.703%	1,449,179	-49.074%
2026-02-17	1.110000	1.140000	0.974150	1.110000	-1.770%	1,638,698	-50.450%
2026-02-13	1.180000	1.180000	1.010000	1.130000	-4.237%	1,510,724	-51.327%
2026-02-12	0.955500	1.190000	0.955500	1.180000	+21.574%	1,913,252	-53.390%
2026-02-11	0.970000	0.975000	0.889200	0.970600	-0.959%	2,128,116	-43.334%
2026-02-10	0.909800	1.000000	0.880500	0.980000	+7.953%	2,274,462	-43.878%
2026-02-09	0.850000	0.909999	0.844938	0.907800	+7.052%	2,252,027	-39.414%
2026-02-06	0.853100	0.874500	0.825600	0.848000	+0.154%	2,416,213	-35.142%
2026-02-05	0.849100	0.877000	0.833700	0.846700	-1.202%	2,489,194	-35.042%
2026-02-04	0.847900	0.869850	0.824400	0.857000	+1.228%	2,756,356	-35.823%
2026-02-03	0.830000	0.868000	0.830000	0.846600	+0.511%	2,331,629	-35.034%
2026-02-02	0.817700	0.857500	0.815500	0.842300	+1.506%	2,483,765	-34.703%
2026-01-30	0.844400	0.900000	0.805000	0.829800	-2.434%	2,370,673	-33.719%
2026-01-29	0.875700	0.875700	0.777800	0.850500	+0.047%	2,413,739	-35.332%
2026-01-28	0.825100	0.860100	0.793900	0.850100	+3.030%	2,764,840	-35.302%
2026-01-27	0.830000	0.839800	0.789000	0.825100	-2.343%	3,027,091	-33.341%
2026-01-26	0.843000	0.855000	0.795500	0.844900	-1.744%	2,915,507	-34.904%
2026-01-23	0.825000	0.880000	0.793000	0.859900	+1.970%	3,188,993	-36.039%
2026-01-22	0.884500	0.918300	0.820000	0.843290	-1.829%	2,718,764	-34.779%
2026-01-21	0.870900	0.909900	0.835000	0.859000	-0.116%	2,824,197	-35.972%
2026-01-20	0.825100	0.870000	0.750000	0.860000	+2.982%	3,118,560	-36.047%
2026-01-16	0.910000	0.910000	0.835100	0.835100	-5.102%	2,867,311	-34.140%
2026-01-15	0.901700	0.901700	0.790000	0.880000	0.000%	3,065,955	-37.500%
2026-01-14	0.820000	0.880100	0.777800	0.880000	+5.440%	3,465,844	-37.500%
2026-01-13	0.840000	0.860850	0.770400	0.834600	-1.812%	3,165,462	-34.100%
2026-01-12	0.860000	0.860000	0.718600	0.850000	+2.225%	3,297,175	-35.294%
2026-01-09	0.801600	0.895000	0.793150	0.831500	-4.106%	3,236,377	-33.854%
2026-01-08	0.790000	0.881350	0.750200	0.867100	+0.790%	3,109,229	-36.570%
2026-01-07	0.905600	0.930000	0.801350	0.860300	-7.395%	2,757,536	-36.069%
2026-01-06	0.800000	0.929000	0.715100	0.929000	+11.914%	3,225,810	-40.797%
2026-01-05	0.930000	0.985000	0.821000	0.830100	-8.286%	2,852,162	-33.743%
2026-01-02	0.936100	0.964100	0.854100	0.905100	-6.643%	2,855,495	-39.233%
2025-12-31	0.912000	0.981993	0.896300	0.969500	+4.811%	2,907,686	-43.270%
2025-12-30	0.980000	0.980000	0.870100	0.925000	-7.435%	2,830,907	-40.541%
2025-12-29	1.020000	1.050000	0.847500	0.999300	-2.029%	3,080,194	-44.961%
2025-12-26	0.980200	1.050000	0.980200	1.020000	-0.971%	3,106,709	-46.078%
2025-12-24	0.980100	1.070000	0.890000	1.030000	+3.000%	1,566,263	-46.602%
2025-12-23	0.941100	1.090000	0.941100	1.000000	+1.792%	2,741,941	-45.000%
2025-12-22	0.861700	1.028200	0.861700	0.982400	+13.284%	2,376,079	-44.015%
2025-12-19	0.731700	0.910000	0.700000	0.867200	+14.724%	2,540,850	-36.577%
2025-12-18	0.695000	0.779900	0.670000	0.755900	+7.970%	1,938,670	-27.239%
2025-12-17	0.860000	0.860000	0.682200	0.700100	-18.593%	1,903,815	-21.440%
2025-12-16	0.784000	0.880000	0.760100	0.860000	+7.339%	1,775,238	-36.047%
2025-12-15	0.790000	0.900000	0.781100	0.801200	-0.348%	1,929,922	-31.353%
2025-12-12	0.865000	0.900000	0.760000	0.804000	-6.501%	1,584,304	-31.592%
2025-12-11	0.785000	0.880000	0.760700	0.859900	+9.569%	1,957,704	-36.039%
2025-12-10	0.800000	0.902700	0.669100	0.784800	-2.847%	1,969,173	-29.918%
2025-12-09	0.761400	0.840000	0.743200	0.807800	+3.551%	1,414,663	-31.914%
2025-12-08	0.800000	0.830000	0.757550	0.780100	+1.457%	1,214,854	-29.496%
2025-12-05	0.735000	0.779100	0.720500	0.768900	+2.932%	865,379	-28.469%
2025-12-04	0.735000	0.794700	0.725101	0.747000	-2.987%	833,248	-26.372%
2025-12-03	0.728300	0.800000	0.707000	0.770000	+3.079%	856,047	-28.571%
2025-12-02	0.690000	0.770000	0.680200	0.747000	+6.395%	968,647	-26.372%
2025-12-01	0.680000	0.747400	0.650000	0.702100	+6.330%	1,116,415	-21.664%
2025-11-28	0.660000	0.720000	0.642200	0.660300	-1.197%	322,144	-16.705%
2025-11-26	0.630000	0.690000	0.620000	0.668300	+1.258%	656,644	-17.702%
2025-11-25	0.630050	0.675100	0.612400	0.660000	0.000%	717,025	-16.667%
2025-11-24	0.668000	0.668000	0.593000	0.660000	+5.566%	656,807	-16.667%
2025-11-21	0.593800	0.640000	0.588300	0.625200	+0.822%	895,939	-12.028%
2025-11-20	0.583600	0.640000	0.581100	0.620100	+1.572%	649,479	-11.305%
2025-11-19	0.590000	0.650000	0.573200	0.610500	+1.076%	679,252	-9.910%
2025-11-18	0.652499	0.652499	0.565600	0.604000	-1.097%	581,560	-8.940%
2025-11-17	0.582000	0.650000	0.562500	0.610700	+1.783%	512,197	-9.939%
2025-11-14	0.625000	0.641900	0.570100	0.600000	-1.720%	469,335	-8.333%
2025-11-13	0.627000	0.659900	0.610500	0.610500	-5.802%	166,972	-9.910%
2025-11-12	0.689900	0.695000	0.611504	0.648100	+1.377%	198,323	-15.137%
2025-11-11	0.525700	0.641600	0.512000	0.639300	+16.236%	408,452	-13.968%
2025-11-10	0.540000	0.590000	0.511000	0.550000	+0.936%	202,407	0.000%
2025-11-07	0.520000	0.548900	0.500200	0.544900	+2.811%	91,752	+0.936%
2025-11-06	0.522600	0.560000	0.520100	0.530000	+1.903%	41,194	+3.774%
2025-11-05	0.538200	0.588300	0.520100	0.520100	-6.792%	24,619	+5.749%
2025-11-04	0.550000	0.580000	0.530100	0.558000	+0.541%	121,233	-1.434%
2025-11-03	0.598500	0.598500	0.550000	0.555000	+0.217%	73,284	-0.901%
2025-10-31	0.589000	0.621300	0.545200	0.553800	-8.629%	197,305	-0.686%
2025-10-30	0.620000	0.649000	0.600000	0.606100	-0.148%	484,206	-9.256%
2025-10-29	0.609700	0.640000	0.572600	0.607000	-3.436%	170,149	-9.390%
2025-10-28	0.560000	0.650000	0.530000	0.628600	+14.249%	520,676	-12.504%
2025-10-27	0.533000	0.620000	0.520000	0.550200	+2.468%	926,384	-0.036%
2025-10-24	0.485500	0.588200	0.470200	0.536950	+7.390%	408,354	+2.430%
2025-10-23	0.427700	0.565500	0.427700	0.500000	+1.215%	421,859	+10.000%
2025-10-22	0.488100	0.504049	0.450400	0.494000	+1.209%	93,070	+11.336%
2025-10-21	0.500000	0.500000	0.469600	0.488100	-2.380%	149,798	+12.682%
2025-10-20	0.509900	0.509900	0.410000	0.500000	-13.134%	1,020,825	+10.000%
2025-10-17	0.600000	0.649900	0.565000	0.575600	-10.063%	394,841	-4.448%
2025-10-16	0.693000	0.693000	0.620000	0.640000	-4.421%	39,397	-14.063%
2025-10-15	0.659900	0.699600	0.659900	0.669600	+2.245%	16,146	-17.861%
2025-10-14	0.662800	0.662800	0.635400	0.654900	+0.769%	40,299	-16.018%
2025-10-13	0.669000	0.678000	0.623337	0.649900	-1.976%	91,651	-15.372%
2025-10-10	0.717000	0.729900	0.651100	0.663000	-9.128%	127,874	-17.044%
2025-10-09	0.720000	0.749400	0.700000	0.729600	-0.055%	39,844	-24.616%
2025-10-08	0.718000	0.749500	0.700100	0.730000	+1.544%	43,874	-24.658%
2025-10-07	0.707600	0.719700	0.700000	0.718900	-1.453%	45,832	-23.494%
2025-10-06	0.760000	0.799700	0.707600	0.729500	-8.239%	420,984	-24.606%
2025-10-03	0.800500	0.870000	0.763950	0.795000	+2.581%	1,764,528	-30.818%
2025-10-02	0.799000	0.800000	0.726300	0.775000	+3.278%	1,243,463	-29.032%
2025-10-01	0.715100	0.797000	0.680600	0.750400	-2.419%	1,008,379	-26.706%
2025-09-30	0.744800	0.780000	0.700600	0.769000	+6.069%	1,181,385	-28.479%
2025-09-29	0.670000	0.765200	0.647900	0.725000	+1.955%	1,845,222	-24.138%
2025-09-26	0.684000	0.750000	0.650500	0.711100	+3.962%	765,111	-22.655%
2025-09-25	0.649900	0.741000	0.633300	0.684000	+2.090%	538,340	-19.591%
2025-09-24	0.690000	0.690000	0.648000	0.670000	+4.671%	84,604	-17.910%
2025-09-23	0.620000	0.709999	0.603000	0.640100	+0.487%	248,025	-14.076%
2025-09-22	0.692600	0.692600	0.620000	0.637000	-7.681%	86,140	-13.658%
2025-09-19	0.688700	0.729000	0.667500	0.690000	-2.817%	77,193	-20.290%
2025-09-18	0.682200	0.740000	0.658000	0.710000	+1.429%	667,108	-22.535%
2025-09-17	0.683000	0.747100	0.675000	0.700000	-0.582%	493,376	-21.429%
2025-09-16	0.740000	0.763500	0.653000	0.704100	-2.976%	175,711	-21.886%
2025-09-15	0.698700	0.739000	0.684700	0.725700	+2.068%	284,042	-24.211%
2025-09-12	0.644600	0.750000	0.613100	0.711000	+7.143%	2,611,494	-22.644%
2025-09-11	0.600000	0.703600	0.580000	0.663600	+2.092%	359,817	-17.119%
2025-09-10	0.532500	0.655049	0.523700	0.650000	+23.880%	400,046	-15.385%
2025-09-09	0.540700	0.580000	0.509600	0.524700	-2.959%	101,469	+4.822%
2025-09-08	0.553300	0.580000	0.535300	0.540700	-2.277%	7,038	+1.720%
2025-09-05	0.541200	0.560600	0.530200	0.553300	-2.759%	42,292	-0.596%
2025-09-04	0.581700	0.589700	0.530000	0.569000	-5.167%	106,447	-3.339%
2025-09-03	0.592800	0.624007	0.550000	0.600000	+5.060%	28,276	-8.333%
2025-09-02	0.600000	0.602550	0.560700	0.571100	-8.183%	75,091	-3.695%
2025-08-29	0.620900	0.669700	0.580300	0.622000	-0.112%	77,639	-11.576%
2025-08-28	0.614400	0.644200	0.589200	0.622700	-1.689%	111,766	-11.675%
2025-08-27	0.657900	0.676500	0.606500	0.633400	-5.856%	254,827	-13.167%
2025-08-26	0.529800	0.672800	0.510000	0.672800	+18.097%	7,792,058	-18.252%
2025-08-25	0.550100	0.750000	0.470300	0.569700	+10.044%	1,133,124	-3.458%
2025-08-22	0.504900	0.520000	0.504900	0.517700	+1.530%	8,042	+6.239%
2025-08-21	0.549300	0.549300	0.498200	0.509900	-9.270%	68,570	+7.864%
2025-08-20	0.522700	0.562000	0.507700	0.562000	+7.395%	11,786	-2.135%
2025-08-19	0.544500	0.544500	0.522000	0.523300	-3.307%	19,764	+5.102%
2025-08-18	0.556200	0.571999	0.528937	0.541200	-0.706%	20,471	+1.626%
2025-08-15	0.560000	0.589500	0.530000	0.545049	-0.972%	15,092	+0.908%
2025-08-14	0.550400	0.550400	0.520101	0.550400	+4.858%	11,095	-0.073%
2025-08-13	0.505000	0.540000	0.504400	0.524900	-3.333%	27,026	+4.782%
2025-08-12	0.580200	0.590000	0.520000	0.543000	-6.379%	85,908	+1.289%
2025-08-11	0.578900	0.610000	0.560700	0.579999	-4.148%	27,065	-5.172%
2025-08-08	0.583538	0.619999	0.581300	0.605100	+0.850%	33,118	-9.106%
2025-08-07	0.604400	0.630000	0.559800	0.600000	-4.610%	87,350	-8.333%
2025-08-06	0.629000	0.640000	0.600852	0.629000	+1.484%	19,424	-12.560%
2025-08-05	0.594200	0.620000	0.594200	0.619800	-0.673%	28,018	-11.262%
2025-08-04	0.650000	0.659900	0.591200	0.624000	+2.329%	60,281	-11.859%
2025-08-01	0.615000	0.619500	0.550000	0.609800	-3.817%	82,336	-9.806%
2025-07-31	0.700000	0.700000	0.595700	0.634000	-5.373%	79,421	-13.249%
2025-07-30	0.692900	0.692900	0.650300	0.670000	-3.458%	28,103	-17.910%
2025-07-29	0.695000	0.695000	0.650800	0.694000	+4.799%	36,462	-20.749%
2025-07-28	0.650000	0.688800	0.650000	0.662220	+1.943%	24,482	-16.946%
2025-07-25	0.690000	0.737349	0.648900	0.649600	-6.961%	297,187	-15.333%
2025-07-24	0.640000	0.776900	0.625100	0.698200	+12.613%	1,111,687	-21.226%
2025-07-23	0.600000	0.675000	0.581000	0.620000	+5.640%	564,847	-11.290%
2025-07-22	0.620000	0.620000	0.580200	0.586900	-2.992%	67,446	-6.287%
2025-07-21	0.599500	0.619900	0.580000	0.605000	-2.419%	38,639	-9.091%
2025-07-18	0.620200	0.638700	0.610500	0.620000	-1.572%	43,259	-11.290%
2025-07-17	0.635200	0.635200	0.614800	0.629900	-0.803%	34,012	-12.685%
2025-07-16	0.625100	0.640000	0.615200	0.634999	+1.763%	9,504	-13.386%
2025-07-15	0.665200	0.678000	0.614800	0.624000	-8.235%	55,894	-11.859%
2025-07-14	0.640000	0.682873	0.630400	0.680000	+3.833%	15,280	-19.118%
2025-07-11	0.635200	0.670000	0.605700	0.654900	+0.754%	51,485	-16.018%
2025-07-10	0.724500	0.724500	0.650000	0.650000	-6.757%	94,160	-15.385%
2025-07-09	0.600200	0.709900	0.600200	0.697100	+12.617%	196,399	-21.102%
2025-07-08	0.620000	0.620000	0.600100	0.619000	+2.978%	38,303	-11.147%
2025-07-07	0.590000	0.630000	0.590000	0.601100	+0.183%	36,743	-8.501%
2025-07-03	0.610000	0.612000	0.594500	0.600000	-3.226%	31,782	-8.333%
2025-07-02	0.636000	0.636000	0.584200	0.620000	+3.333%	39,468	-11.290%
2025-07-01	0.590000	0.600000	0.580101	0.600000	0.000%	20,450	-8.333%
2025-06-30	0.600100	0.616799	0.590300	0.600000	0.000%	69,689	-8.333%
2025-06-27	0.610000	0.636000	0.586700	0.600000	-0.859%	94,944	-8.333%
2025-06-26	0.596500	0.610000	0.585200	0.605200	+1.459%	34,306	-9.121%
2025-06-25	0.586142	0.617490	0.550000	0.596500	-2.293%	134,387	-7.795%
2025-06-24	0.610500	0.640000	0.610500	0.610500	-2.941%	49,697	-9.910%
2025-06-23	0.625000	0.640000	0.610100	0.629000	+1.272%	37,391	-12.560%
2025-06-20	0.628000	0.629900	0.618200	0.621100	+1.487%	29,971	-11.447%
2025-06-18	0.605000	0.630000	0.605000	0.612000	-4.075%	55,338	-10.131%
2025-06-17	0.640100	0.659700	0.600000	0.638000	-0.375%	63,108	-13.793%
2025-06-16	0.630500	0.680000	0.630500	0.640400	+1.490%	128,289	-14.116%
2025-06-13	0.650000	0.670000	0.618100	0.631000	-5.821%	140,549	-12.837%
2025-06-12	0.648900	0.679600	0.640000	0.670000	+0.149%	108,429	-17.910%
2025-06-11	0.651000	0.679800	0.645600	0.669000	+2.844%	114,167	-17.788%
2025-06-10	0.650300	0.679800	0.650298	0.650500	-4.056%	28,974	-15.450%
2025-06-09	0.660000	0.680000	0.660000	0.678000	+2.727%	34,253	-18.879%
2025-06-06	0.660000	0.687600	0.640400	0.660000	+1.931%	37,906	-16.667%
2025-06-05	0.649900	0.667700	0.640400	0.647500	-3.358%	105,357	-15.058%
2025-06-04	0.630100	0.677700	0.630000	0.670000	+6.332%	190,547	-17.910%
2025-06-03	0.610000	0.638500	0.605000	0.630100	+1.645%	83,833	-12.712%
2025-06-02	0.590000	0.623999	0.572400	0.619900	+5.966%	60,360	-11.276%
2025-05-30	0.610500	0.629800	0.575000	0.585000	-7.729%	62,467	-5.983%
2025-05-29	0.650000	0.650000	0.560000	0.634000	+5.316%	60,213	-13.249%
2025-05-28	0.521200	0.650000	0.521200	0.602000	+3.811%	197,284	-8.638%
2025-05-27	0.633300	0.633300	0.561100	0.579900	-2.538%	84,994	-5.156%
2025-05-23	0.660000	0.660000	0.506700	0.595000	-5.013%	157,314	-7.563%
2025-05-22	0.665000	0.684899	0.604600	0.626400	-4.074%	63,075	-12.197%
2025-05-21	0.690000	0.690000	0.645300	0.653000	-6.714%	69,633	-15.773%
2025-05-20	0.665000	0.700000	0.610600	0.700000	+9.461%	96,805	-21.429%
2025-05-19	0.620000	0.648900	0.583000	0.639500	-1.464%	79,003	-13.995%
2025-05-16	0.615800	0.679300	0.615800	0.649000	+3.923%	39,084	-15.254%
2025-05-15	0.710000	0.710000	0.575500	0.624500	-8.792%	276,057	-11.930%
2025-05-14	0.654300	0.791300	0.640700	0.684700	+4.646%	1,042,598	-19.673%
2025-05-13	0.686800	0.686800	0.630101	0.654300	-2.634%	30,654	-15.941%
2025-05-12	0.610000	0.686400	0.610000	0.672000	+11.258%	66,272	-18.155%
2025-05-09	0.608000	0.622500	0.600100	0.604000	+0.232%	35,359	-8.940%
2025-05-08	0.562000	0.639100	0.562000	0.602600	-1.197%	62,219	-8.729%
2025-05-07	0.630000	0.680000	0.599900	0.609900	-3.497%	77,512	-9.821%
2025-05-06	0.621100	0.710000	0.606100	0.632000	-6.675%	185,019	-12.975%
2025-05-05	0.660000	0.718200	0.630100	0.677200	-0.265%	38,513	-18.783%
2025-05-02	0.660000	0.746800	0.650000	0.679000	+7.795%	271,493	-18.999%
2025-05-01	0.603300	0.640000	0.603300	0.629900	+1.270%	76,657	-12.685%
2025-04-30	0.630000	0.630000	0.570000	0.622000	+0.323%	95,261	-11.576%
2025-04-29	0.560000	0.649999	0.560000	0.620000	+6.860%	162,380	-11.290%
2025-04-28	0.562200	0.615000	0.562200	0.580200	-1.811%	56,143	-5.205%
2025-04-25	0.680000	0.680000	0.518000	0.590900	-15.210%	293,666	-6.922%
2025-04-24	0.687200	0.724000	0.615000	0.696900	-5.364%	1,170,803	-21.079%
2025-04-23	0.610100	0.738900	0.610100	0.736400	+17.075%	2,561,974	-25.312%
2025-04-22	0.600000	0.665600	0.578200	0.629000	+8.824%	315,641	-12.560%
2025-04-21	0.549000	0.636400	0.500100	0.578000	+3.399%	204,548	-4.844%
2025-04-17	0.539900	0.600000	0.500100	0.559000	+10.962%	212,776	-1.610%
2025-04-16	0.600000	0.665200	0.442200	0.503775	-20.528%	722,185	+9.176%
2025-04-15	0.769500	0.800000	0.601400	0.633900	-21.644%	377,694	-13.236%
2025-04-14	0.780000	0.839800	0.740000	0.809000	+3.189%	176,142	-32.015%
2025-04-11	0.780000	0.820000	0.740000	0.784000	-0.759%	199,145	-29.847%
2025-04-10	0.807000	0.807000	0.750100	0.790000	-4.126%	81,471	-30.380%
2025-04-09	0.820000	0.832500	0.731600	0.824000	+0.243%	370,055	-33.252%
2025-04-08	0.892400	0.920000	0.820000	0.822000	-10.652%	181,196	-33.090%
2025-04-07	0.838700	0.920000	0.801000	0.920000	+3.243%	68,760	-40.217%
2025-04-04	0.853600	0.954800	0.810000	0.891100	-2.920%	143,031	-38.279%
2025-04-03	0.900100	0.957100	0.858100	0.917900	-5.371%	121,253	-40.081%
2025-04-02	0.931200	0.970000	0.896300	0.970000	+1.042%	289,013	-43.299%
2025-04-01	0.990000	1.030000	0.900600	0.960000	-6.796%	358,936	-42.708%
2025-03-31	0.810000	1.100000	0.770100	1.030000	+19.767%	1,282,631	-46.602%
2025-03-28	0.870100	0.920000	0.791100	0.860000	-4.338%	631,294	-36.047%
2025-03-27	1.030000	1.040000	0.865000	0.899000	-10.100%	591,241	-38.821%
2025-03-26	1.130000	1.200000	0.900000	1.000000	-11.504%	1,616,819	-45.000%
2025-03-25	1.250000	1.900000	1.060000	1.130000	-0.877%	14,580,183	-51.327%
2025-03-24	0.921000	1.220000	0.916043	1.140000	+22.977%	1,381,249	-51.754%
2025-03-21	1.050000	1.090000	0.881300	0.927000	-13.364%	487,583	-40.669%
2025-03-20	0.977500	1.140000	0.860100	1.070000	+18.102%	845,128	-48.598%
2025-03-19	0.840000	0.930000	0.792900	0.906000	+10.394%	429,001	-39.294%
2025-03-18	0.790000	0.850000	0.758700	0.820700	+3.873%	435,254	-32.984%
2025-03-17	0.808000	0.814900	0.760000	0.790100	-1.496%	149,657	-30.389%
2025-03-14	0.805100	0.849900	0.783000	0.802100	-3.361%	154,782	-31.430%
2025-03-13	0.840100	0.850000	0.769800	0.830000	-2.065%	146,786	-33.735%
2025-03-12	0.868400	0.889900	0.822001	0.847500	-2.407%	167,423	-35.103%
2025-03-11	0.820000	0.950000	0.800000	0.868400	+9.095%	205,500	-36.665%
2025-03-10	0.820000	0.842700	0.751200	0.796000	-5.272%	195,660	-30.905%
2025-03-07	0.820000	0.949152	0.820000	0.840300	-1.489%	361,715	-34.547%
2025-03-06	0.950000	1.069400	0.820100	0.853000	-5.777%	1,451,835	-35.522%
2025-03-05	0.798900	0.929500	0.780000	0.905300	+16.064%	794,983	-39.247%
2025-03-04	0.820200	0.859800	0.732000	0.780000	-7.143%	354,172	-29.487%
2025-03-03	0.899000	0.926900	0.810000	0.840000	-9.677%	313,418	-34.524%
2025-02-28	0.980000	1.000000	0.850000	0.930000	-7.000%	474,182	-40.860%
2025-02-27	1.070000	1.070000	0.910000	1.000000	+3.093%	567,500	-45.000%
2025-02-26	0.879900	1.080000	0.820900	0.970000	+8.989%	916,423	-43.299%
2025-02-25	0.900000	0.934000	0.731000	0.890000	-5.319%	708,460	-38.202%
2025-02-24	0.980000	1.025000	0.885100	0.940000	-7.843%	368,671	-41.489%
2025-02-21	1.150000	1.150000	0.960000	1.020000	-12.069%	686,431	-46.078%
2025-02-20	1.110000	1.171000	1.060000	1.160000	+0.870%	332,080	-52.586%
2025-02-19	1.230000	1.230000	1.090000	1.150000	-5.738%	521,352	-52.174%
2025-02-18	1.062000	1.300000	1.040400	1.220000	+5.172%	990,330	-54.918%
2025-02-14	1.110000	1.180000	0.950100	1.160000	+2.655%	4,472,390	-52.586%
2025-02-13	1.170000	1.190000	1.020000	1.130000	-5.833%	394,384	-51.327%
2025-02-12	1.140000	1.450000	1.120000	1.200000	+7.143%	1,638,223	-54.167%
2025-02-11	1.320000	1.450000	0.870000	1.120000	-21.678%	1,688,881	-50.893%
2025-02-10	1.540000	1.549900	1.060000	1.430000	-18.286%	4,256,881	-61.538%
2025-02-07	3.420000	3.849900	1.630000	1.750000	-49.275%	2,862,863	-68.571%
2025-02-06	4.260000	5.450000	3.250000	3.450000	0.000%	2,828,695	-84.058%

.dark-mode .Pp75qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pp75qk{ color: #333333; background-color: white; border: 2px solid #333333; }FBGLFBS Global Limitedstock NASDAQ

FBGL
FBS Global Limited
stock NASDAQ