FBS Global Limited - Ordinary Shares (NQ:FBGL)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2025	0.9800	1.070	0.8900	1.030	1,566,263	+0.03(+3.00%)
Dec 23, 2025	0.9400	1.090	0.9411	1.000	2,740,560	+0.02(+1.79%)
Dec 22, 2025	0.8600	1.028	0.8617	0.9824	2,374,624	+0.12(+13.28%)
Dec 19, 2025	0.7300	0.9100	0.7000	0.8672	2,540,850	+0.11(+14.72%)
Dec 18, 2025	0.6900	0.7799	0.6700	0.7559	1,938,670	+0.06(+7.97%)
Dec 17, 2025	0.8600	0.8600	0.6822	0.7001	1,903,815	-0.16(-18.59%)
Dec 16, 2025	0.7800	0.8800	0.7601	0.8600	1,774,349	+0.06(+7.34%)
Dec 15, 2025	0.7900	0.9000	0.7811	0.8012	1,923,357	-0.00(-0.35%)
Dec 12, 2025	0.8700	0.9000	0.7600	0.8040	1,584,304	-0.06(-6.50%)
Dec 11, 2025	0.7850	0.8800	0.7607	0.8599	1,956,989	+0.08(+9.57%)
Dec 10, 2025	0.8000	0.9027	0.6691	0.7848	1,969,171	-0.02(-2.85%)
Dec 09, 2025	0.7614	0.8400	0.7432	0.8078	1,414,663	+0.03(+3.55%)
Dec 08, 2025	0.8000	0.8300	0.7576	0.7801	1,214,853	+0.01(+1.46%)
Dec 05, 2025	0.7350	0.7791	0.7205	0.7689	865,379	+0.02(+2.93%)
Dec 04, 2025	0.7400	0.7947	0.7251	0.7470	829,248	-0.02(-2.99%)
Dec 03, 2025	0.7283	0.8000	0.7070	0.7700	853,747	+0.02(+3.08%)
Dec 02, 2025	0.6900	0.7700	0.6802	0.7470	968,534	+0.04(+6.40%)
Dec 01, 2025	0.6800	0.7474	0.6500	0.7021	1,116,413	+0.04(+6.33%)
Nov 28, 2025	0.6600	0.7200	0.6422	0.6603	322,144	-0.01(-1.20%)
Nov 26, 2025	0.6300	0.6900	0.6200	0.6683	656,644	+0.01(+1.26%)
Nov 25, 2025	0.6300	0.6751	0.6124	0.6600	716,413	+0.00(+0.00%)
Nov 24, 2025	0.6680	0.6680	0.5930	0.6600	656,807	+0.03(+5.57%)
Nov 21, 2025	0.5938	0.6400	0.5883	0.6252	895,939	+0.01(+0.82%)
Nov 20, 2025	0.5836	0.6400	0.5811	0.6201	649,479	+0.01(+1.57%)
Nov 19, 2025	0.5900	0.6500	0.5732	0.6105	678,647	+0.01(+1.08%)
Nov 18, 2025	0.6525	0.6525	0.5656	0.6040	581,436	-0.01(-1.10%)
Nov 17, 2025	0.5800	0.6500	0.5625	0.6107	512,197	+0.01(+1.78%)
Nov 14, 2025	0.6250	0.6419	0.5701	0.6000	469,335	-0.01(-1.72%)
Nov 13, 2025	0.6270	0.6599	0.6105	0.6105	165,214	-0.04(-5.80%)
Nov 12, 2025	0.6899	0.6950	0.6115	0.6481	197,221	+0.01(+1.38%)
Nov 11, 2025	0.5257	0.6416	0.5120	0.6393	401,082	+0.09(+16.24%)
Nov 10, 2025	0.5400	0.5900	0.5110	0.5500	192,134	+0.01(+0.94%)
Nov 07, 2025	0.5200	0.5489	0.5002	0.5449	91,752	+0.01(+2.81%)
Nov 06, 2025	0.5226	0.5600	0.5201	0.5300	40,341	+0.01(+1.90%)
Nov 05, 2025	0.5382	0.5883	0.5201	0.5201	24,619	-0.04(-6.79%)
Nov 04, 2025	0.5500	0.5800	0.5301	0.5580	121,028	+0.00(+0.54%)
Nov 03, 2025	0.5985	0.5985	0.5500	0.5550	73,284	+0.00(+0.22%)
Oct 31, 2025	0.5900	0.6213	0.5452	0.5538	197,305	-0.05(-8.63%)
Oct 30, 2025	0.6200	0.6490	0.6000	0.6061	483,330	-0.00(-0.15%)
Oct 29, 2025	0.6100	0.6400	0.5726	0.6070	170,149	-0.02(-3.44%)
Oct 28, 2025	0.5600	0.6500	0.5300	0.6286	520,676	+0.08(+14.25%)
Oct 27, 2025	0.5330	0.6200	0.5200	0.5502	925,984	+0.01(+2.46%)
Oct 24, 2025	0.4855	0.5882	0.4702	0.5370	408,354	+0.04(+7.40%)
Oct 23, 2025	0.4277	0.5655	0.4277	0.5000	421,659	+0.01(+1.21%)
Oct 22, 2025	0.4881	0.5040	0.4504	0.4940	93,070	+0.01(+1.21%)
Oct 21, 2025	0.5000	0.5000	0.4696	0.4881	149,798	-0.01(-2.38%)
Oct 20, 2025	0.5099	0.5099	0.4100	0.5000	1,017,674	-0.08(-13.13%)
Oct 17, 2025	0.6000	0.6499	0.5650	0.5756	394,841	-0.06(-10.06%)
Oct 16, 2025	0.6900	0.6930	0.6200	0.6400	39,397	-0.03(-4.42%)
Oct 15, 2025	0.6599	0.6996	0.6599	0.6696	16,146	+0.01(+2.24%)
Oct 14, 2025	0.6628	0.6628	0.6354	0.6549	40,286	+0.01(+0.77%)
Oct 13, 2025	0.6690	0.6780	0.6233	0.6499	91,651	-0.01(-1.98%)
Oct 10, 2025	0.7170	0.7299	0.6511	0.6630	127,874	-0.07(-9.13%)
Oct 09, 2025	0.7200	0.7494	0.7000	0.7296	39,844	-0.00(-0.05%)
Oct 08, 2025	0.7180	0.7495	0.7001	0.7300	41,374	+0.01(+1.54%)
Oct 07, 2025	0.7076	0.7197	0.7000	0.7189	45,598	-0.01(-1.45%)
Oct 06, 2025	0.7600	0.7997	0.7076	0.7295	420,639	-0.07(-8.24%)
Oct 03, 2025	0.8005	0.8700	0.7640	0.7950	1,764,528	+0.02(+2.58%)
Oct 02, 2025	0.8000	0.8000	0.7263	0.7750	1,243,463	+0.02(+3.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.