FBS Global Limited Ordina... (FBGL)
NASDAQ: FBGL
· Real-Time Price · USD
0.55
0.03 (4.78%)
At close: Aug 14, 2025, 3:48 PM
0.55
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
FBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 11,141 |
| Aug 13, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 27,026 |
| Aug 12, 2025 | 0.58 | 0.59 | 0.52 | 0.54 | 0.54 | -6.90% | 85,908 |
| Aug 11, 2025 | 0.58 | 0.61 | 0.56 | 0.58 | 0.58 | -4.92% | 27,100 |
| Aug 8, 2025 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 33,118 |
| Aug 7, 2025 | 0.60 | 0.63 | 0.56 | 0.60 | 0.60 | -4.76% | 87,400 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 1.61% | 19,424 |
| Aug 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 0.00% | 28,018 |
| Aug 4, 2025 | 0.65 | 0.66 | 0.59 | 0.62 | 0.62 | 1.64% | 60,281 |
| Aug 1, 2025 | 0.62 | 0.62 | 0.55 | 0.61 | 0.61 | -3.17% | 82,336 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.60 | 0.63 | 0.63 | -5.97% | 79,421 |
| Jul 30, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -2.90% | 28,103 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | 4.55% | 36,500 |
| Jul 28, 2025 | 0.65 | 0.69 | 0.65 | 0.66 | 0.66 | 1.54% | 24,500 |
| Jul 25, 2025 | 0.69 | 0.74 | 0.65 | 0.65 | 0.65 | -7.14% | 297,200 |
| Jul 24, 2025 | 0.64 | 0.78 | 0.63 | 0.70 | 0.70 | 12.90% | 1,111,700 |
| Jul 23, 2025 | 0.60 | 0.68 | 0.58 | 0.62 | 0.62 | 5.08% | 564,847 |
| Jul 22, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -1.67% | 67,446 |
| Jul 21, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 38,639 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 43,300 |