FBS Global Limited - Ordinary Shares (FBGL)

Last Price3.8100

Change+0.0300 (0.79%)

NASDAQ · Last Trade: Oct 3rd, 2:14 AM EDT

Historical Prices For FBS Global Limited - Ordinary Shares (FBGL)

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	3.63	3.92	3.57	3.81	23,829	3.81
10/01/2026	3.69	3.83	3.60	3.78	12,065	3.78
9/30/2026	3.93	3.93	3.23	3.63	78,634	3.63
9/29/2026	3.99	4.22	3.80	4.01	25,921	4.01
9/28/2026	3.42	4.30	3.42	4.30	41,370	4.30
9/25/2026	0.35	0.39	0.33	0.38	999,197	3.84
9/24/2026	0.39	0.40	0.35	0.37	2,594,203	3.73
9/23/2026	0.39	0.43	0.37	0.41	3,297,962	4.05
9/22/2026	0.64	0.64	0.37	0.46	69,984,890	4.60
9/21/2026	0.39	0.44	0.39	0.40	24,520,193	4.04
9/18/2026	0.39	0.40	0.39	0.39	23,213	3.90
9/17/2026	0.37	0.39	0.35	0.39	10,553	3.90
9/16/2026	0.37	0.38	0.35	0.37	13,715	3.70
9/15/2026	0.37	0.37	0.36	0.36	6,117	3.58
9/14/2026	0.40	0.41	0.38	0.38	9,220	3.81
9/11/2026	0.37	0.39	0.36	0.37	8,085	3.75
9/10/2026	0.39	0.45	0.38	0.41	10,678	4.09
9/09/2026	0.35	0.39	0.35	0.39	4,842	3.94
9/08/2026	0.38	0.39	0.38	0.39	38,769	3.95
9/04/2026	0.36	0.40	0.36	0.38	10,036	3.77
9/03/2026	0.36	0.40	0.36	0.40	166,130	3.99
9/02/2026	0.37	0.38	0.36	0.37	46,859	3.65
9/01/2026	0.41	0.42	0.40	0.40	47,301	3.96
8/31/2026	0.42	0.42	0.40	0.40	19,032	4.00
8/28/2026	0.43	0.43	0.40	0.41	31,811	4.09
8/27/2026	0.41	0.46	0.40	0.44	133,253	4.39
8/26/2026	0.41	0.43	0.41	0.42	18,746	4.20
8/25/2026	0.42	0.43	0.40	0.43	42,752	4.30
8/24/2026	0.43	0.44	0.41	0.44	82,471	4.39
8/21/2026	0.43	0.51	0.42	0.43	1,190,130	4.30
8/20/2026	0.41	0.47	0.39	0.40	1,148,333	4.00
8/19/2026	0.38	0.48	0.36	0.39	460,389	3.90
8/18/2026	0.39	0.40	0.37	0.39	41,241	3.90
8/17/2026	0.40	0.41	0.38	0.40	190,214	3.99
8/14/2026	0.40	0.40	0.39	0.40	8,940	3.95
8/13/2026	0.38	0.40	0.38	0.40	53,122	3.96
8/12/2026	0.40	0.42	0.38	0.39	564,971	3.86
8/11/2026	0.43	0.44	0.40	0.41	428,040	4.08
8/10/2026	0.41	0.44	0.40	0.43	79,199	4.28
8/07/2026	0.40	0.44	0.40	0.42	88,297	4.21
8/06/2026	0.40	0.44	0.40	0.41	56,450	4.13
8/05/2026	0.55	0.55	0.40	0.41	330,074	4.10
8/04/2026	0.53	0.59	0.52	0.59	372,270	5.88
8/03/2026	0.55	0.58	0.52	0.55	365,124	5.50
7/31/2026	0.53	0.58	0.51	0.56	238,798	5.60
7/30/2026	0.60	0.60	0.48	0.51	181,549	5.10
7/29/2026	0.57	0.60	0.52	0.56	88,114	5.60
7/28/2026	0.55	0.60	0.51	0.56	229,628	5.60
7/27/2026	0.55	0.56	0.53	0.55	43,861	5.50
7/24/2026	0.53	0.56	0.51	0.51	456,211	5.12
7/23/2026	0.57	0.59	0.51	0.55	210,038	5.50
7/22/2026	0.56	0.56	0.49	0.54	79,134	5.38
7/21/2026	0.60	0.62	0.56	0.62	17,267	6.20
7/20/2026	0.55	0.60	0.55	0.60	2,224	5.98
7/17/2026	0.60	0.63	0.57	0.63	32,724	6.30
7/16/2026	0.53	0.60	0.53	0.60	3,592	6.04
7/15/2026	0.56	0.61	0.56	0.60	15,217	6.04
7/14/2026	0.56	0.61	0.56	0.60	41,297	6.00
7/13/2026	0.55	0.60	0.53	0.60	57,788	6.00
7/10/2026	0.51	0.56	0.51	0.56	11,382	5.55
7/09/2026	0.57	0.60	0.52	0.59	30,269	5.91
7/08/2026	0.56	0.61	0.49	0.58	122,433	5.83
7/07/2026	0.63	0.63	0.54	0.59	266,044	5.89
7/06/2026	0.41	0.65	0.39	0.62	17,844,946	6.22