FBS Global Limited Ordina... (FBGL)
NASDAQ: FBGL
· Real-Time Price · USD
0.72
0.05 (7.46%)
At close: Sep 25, 2025, 3:59 PM
0.68
-5.71%
After-hours: Sep 25, 2025, 04:38 PM EDT
FBGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | 4.69% | 65,652 |
| Sep 23, 2025 | 0.62 | 0.71 | 0.60 | 0.64 | 0.64 | 0.00% | 248,025 |
| Sep 22, 2025 | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -7.25% | 86,140 |
| Sep 19, 2025 | 0.69 | 0.73 | 0.67 | 0.69 | 0.69 | -2.82% | 77,200 |
| Sep 18, 2025 | 0.68 | 0.74 | 0.66 | 0.71 | 0.71 | 1.43% | 667,108 |
| Sep 17, 2025 | 0.68 | 0.75 | 0.68 | 0.70 | 0.70 | 0.00% | 493,400 |
| Sep 16, 2025 | 0.74 | 0.76 | 0.65 | 0.70 | 0.70 | -4.11% | 175,711 |
| Sep 15, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 2.82% | 284,042 |
| Sep 12, 2025 | 0.64 | 0.75 | 0.61 | 0.71 | 0.71 | 7.58% | 2,611,500 |
| Sep 11, 2025 | 0.60 | 0.70 | 0.58 | 0.66 | 0.66 | 1.54% | 359,817 |
| Sep 10, 2025 | 0.53 | 0.66 | 0.52 | 0.65 | 0.65 | 25.00% | 400,046 |
| Sep 9, 2025 | 0.54 | 0.58 | 0.51 | 0.52 | 0.52 | -3.70% | 101,500 |
| Sep 8, 2025 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 7,038 |
| Sep 5, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -3.51% | 42,300 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.53 | 0.57 | 0.57 | -5.00% | 106,447 |
| Sep 3, 2025 | 0.59 | 0.62 | 0.55 | 0.60 | 0.60 | 5.26% | 28,300 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -8.06% | 75,100 |
| Aug 29, 2025 | 0.62 | 0.67 | 0.58 | 0.62 | 0.62 | 0.00% | 77,639 |
| Aug 28, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.62 | -1.59% | 111,800 |
| Aug 27, 2025 | 0.66 | 0.68 | 0.61 | 0.63 | 0.63 | -5.97% | 254,827 |