FBS Global Limited - Ordinary Shares (FBGL)

Last Price0.6218

Change+0.0018 (0.29%)

NASDAQ· Last Trade: Jul 7th, 4:59 AM EDT

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

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	0.41	0.65	0.39	0.62	17,844,943	0.62
7/02/2026	0.50	0.50	0.48	0.49	10,360	0.49
7/01/2026	0.51	0.53	0.51	0.52	12,689	0.52
6/30/2026	0.51	0.54	0.51	0.51	56,999	0.51
6/29/2026	0.51	0.54	0.51	0.54	105,437	0.54
6/26/2026	0.51	0.53	0.51	0.53	443	0.53
6/25/2026	0.54	0.55	0.53	0.53	8,186	0.53
6/24/2026	0.55	0.55	0.52	0.53	7,287	0.53
6/23/2026	0.51	0.56	0.52	0.54	8,432	0.54
6/22/2026	0.57	0.58	0.51	0.54	28,335	0.54
6/18/2026	0.57	0.57	0.57	0.57	1,076	0.57
6/17/2026	0.54	0.59	0.54	0.59	2,713	0.59
6/16/2026	0.55	0.61	0.53	0.59	11,118	0.59
6/15/2026	0.52	0.62	0.51	0.62	44,935	0.62
6/12/2026	0.55	0.58	0.52	0.55	36,479	0.55
6/11/2026	0.51	0.59	0.50	0.56	575,976	0.56
6/10/2026	0.57	0.60	0.48	0.56	72,260	0.56
6/09/2026	0.51	0.55	0.48	0.50	32,745	0.50
6/08/2026	0.53	0.55	0.50	0.50	23,160	0.50
6/05/2026	0.52	0.59	0.50	0.58	110,370	0.58
6/04/2026	0.51	0.55	0.49	0.51	34,280	0.51
6/03/2026	0.57	0.58	0.48	0.54	85,507	0.54
6/02/2026	0.56	0.61	0.55	0.60	66,645	0.60
6/01/2026	0.66	0.66	0.57	0.57	82,319	0.57
5/29/2026	0.60	0.63	0.57	0.58	95,872	0.58
5/28/2026	0.62	0.62	0.58	0.60	10,660	0.60
5/27/2026	0.58	0.64	0.55	0.61	17,978	0.61
5/26/2026	0.71	0.71	0.57	0.61	117,886	0.61
5/22/2026	0.55	0.68	0.53	0.65	172,415	0.65
5/21/2026	0.56	0.59	0.52	0.59	28,521	0.59
5/20/2026	0.55	0.60	0.48	0.60	68,784	0.60
5/19/2026	0.50	0.61	0.44	0.53	2,233,332	0.53
5/18/2026	0.55	0.55	0.53	0.55	13,954	0.55
5/15/2026	0.56	0.56	0.54	0.54	14,548	0.54
5/14/2026	0.54	0.56	0.51	0.54	14,698	0.54
5/13/2026	0.58	0.62	0.45	0.55	545,048	0.55
5/12/2026	0.59	0.59	0.57	0.58	7,506	0.58
5/11/2026	0.61	0.61	0.58	0.58	71,682	0.58
5/08/2026	0.63	0.65	0.60	0.64	158,175	0.64
5/07/2026	0.60	0.63	0.60	0.63	25,029	0.63
5/06/2026	0.63	0.63	0.60	0.61	34,869	0.61
5/05/2026	0.61	0.64	0.61	0.64	67,251	0.64
5/04/2026	0.57	0.62	0.57	0.61	446,016	0.61
5/01/2026	0.57	0.59	0.57	0.58	90,014	0.58
4/30/2026	0.57	0.59	0.57	0.57	364,947	0.57
4/29/2026	0.56	0.57	0.56	0.57	169,717	0.57
4/28/2026	0.59	0.61	0.57	0.59	28,136	0.59
4/27/2026	0.62	0.62	0.57	0.60	93,840	0.60
4/24/2026	0.60	0.63	0.60	0.61	152,754	0.61
4/23/2026	0.63	0.64	0.60	0.63	358,591	0.63
4/22/2026	0.59	0.65	0.59	0.65	307,586	0.65
4/21/2026	0.57	0.60	0.57	0.60	64,143	0.60
4/20/2026	0.60	0.62	0.57	0.57	41,738	0.57
4/17/2026	0.60	0.62	0.60	0.62	128,192	0.62
4/16/2026	0.61	0.65	0.60	0.62	94,072	0.62
4/15/2026	0.64	0.65	0.62	0.62	83,013	0.62
4/14/2026	0.62	0.65	0.60	0.63	111,612	0.63
4/13/2026	0.62	0.65	0.60	0.60	110,031	0.60
4/10/2026	0.67	0.68	0.63	0.63	254,482	0.63
4/09/2026	0.61	0.67	0.61	0.67	142,601	0.67
4/08/2026	0.61	0.67	0.60	0.60	473,122	0.60
4/07/2026	0.58	0.65	0.58	0.62	170,379	0.62