FBS Global Limited FBGL
NASDAQ · United States · Industrial Services
$3.81+0.03 (+0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.81 | +0.79% | $3.63 | $3.92 | $3.57 | 23.80K |
| 2026-10-01 | $3.78 | +4.13% | $3.69 | $3.83 | $3.60 | 11.90K |
| 2026-09-30 | $3.63 | -9.48% | $3.93 | $3.93 | $3.23 | 78.60K |
| 2026-09-29 | $4.01 | -6.74% | $3.99 | $4.22 | $3.80 | 25.50K |
| 2026-09-28 | $4.30 | +11.98% | $3.42 | $4.30 | $3.42 | 41.20K |
| 2026-09-25 | $3.84 | +2.95% | $3.46 | $3.95 | $3.25 | 99.92K |
| 2026-09-24 | $3.73 | -7.90% | $3.86 | $4.04 | $3.55 | 260.90K |
| 2026-09-23 | $4.05 | -11.96% | $3.93 | $4.25 | $3.70 | 332.93K |
| 2026-09-22 | $4.60 | +13.86% | $6.36 | $6.36 | $3.70 | 7.01M |
| 2026-09-21 | $4.04 | +3.32% | $3.90 | $4.44 | $3.90 | 2.54M |
| 2026-09-18 | $3.91 | +0.26% | $3.90 | $4.00 | $3.89 | 2.32K |
| 2026-09-17 | $3.90 | +5.41% | $3.70 | $3.90 | $3.51 | 1.06K |
| 2026-09-16 | $3.70 | +3.35% | $3.68 | $3.85 | $3.51 | 1.37K |
| 2026-09-15 | $3.58 | -6.04% | $3.66 | $3.69 | $3.55 | 610 |
| 2026-09-14 | $3.81 | +1.60% | $4.01 | $4.10 | $3.81 | 920 |
| 2026-09-11 | $3.75 | -8.31% | $3.65 | $3.92 | $3.65 | 680 |
| 2026-09-10 | $4.09 | +3.81% | $3.89 | $4.50 | $3.76 | 1.07K |
| 2026-09-09 | $3.94 | -0.25% | $3.55 | $3.94 | $3.55 | 480 |
| 2026-09-08 | $3.95 | +4.77% | $3.80 | $3.95 | $3.80 | 3.88K |
| 2026-09-04 | $3.77 | -5.51% | $3.60 | $3.99 | $3.59 | 1.00K |
| 2026-09-03 | $3.99 | +9.32% | $3.60 | $4.00 | $3.55 | 16.61K |
| 2026-09-02 | $3.65 | -7.83% | $3.67 | $3.79 | $3.60 | 4.69K |
| 2026-09-01 | $3.96 | -1.00% | $4.10 | $4.17 | $3.96 | 4.61K |
| 2026-08-31 | $4.00 | -2.20% | $4.19 | $4.19 | $3.97 | 1.90K |
| 2026-08-28 | $4.09 | -6.83% | $4.26 | $4.26 | $4.00 | 3.18K |
| 2026-08-27 | $4.39 | +4.52% | $4.10 | $4.59 | $3.96 | 13.33K |
| 2026-08-26 | $4.20 | -2.33% | $4.10 | $4.29 | $4.10 | 1.87K |
| 2026-08-25 | $4.30 | -2.05% | $4.23 | $4.30 | $4.04 | 4.22K |
| 2026-08-24 | $4.39 | +2.09% | $4.28 | $4.40 | $4.07 | 8.19K |
| 2026-08-21 | $4.30 | +7.23% | $4.26 | $5.10 | $4.17 | 118.01K |
| 2026-08-20 | $4.01 | +2.82% | $4.13 | $4.75 | $3.90 | 115.21K |
| 2026-08-19 | $3.90 | 0.00% | $3.80 | $4.80 | $3.63 | 46.07K |
| 2026-08-18 | $3.90 | -2.26% | $3.87 | $4.03 | $3.67 | 4.08K |
| 2026-08-17 | $3.99 | +1.01% | $4.00 | $4.08 | $3.79 | 19.01K |
| 2026-08-14 | $3.95 | -0.25% | $4.01 | $4.01 | $3.87 | 890 |
| 2026-08-13 | $3.96 | +2.59% | $3.81 | $4.02 | $3.75 | 5.30K |
| 2026-08-12 | $3.86 | -5.39% | $4.00 | $4.21 | $3.82 | 56.63K |
| 2026-08-11 | $4.08 | -4.67% | $4.33 | $4.36 | $4.02 | 42.80K |
| 2026-08-10 | $4.28 | +1.66% | $4.10 | $4.39 | $4.00 | 8.24K |
| 2026-08-07 | $4.21 | +1.94% | $4.00 | $4.40 | $4.00 | 8.83K |
| 2026-08-06 | $4.13 | +0.73% | $4.01 | $4.40 | $4.01 | 6.36K |
| 2026-08-05 | $4.10 | -30.27% | $5.49 | $5.49 | $3.96 | 33.74K |
| 2026-08-04 | $5.88 | +6.91% | $5.33 | $5.90 | $5.15 | 37.55K |
| 2026-08-03 | $5.50 | -1.79% | $5.47 | $5.80 | $5.16 | 36.51K |
| 2026-07-31 | $5.60 | +9.80% | $5.33 | $5.78 | $5.10 | 23.88K |
| 2026-07-30 | $5.10 | -8.93% | $6.05 | $6.05 | $4.80 | 18.15K |
| 2026-07-29 | $5.60 | 0.00% | $5.67 | $5.96 | $5.21 | 8.78K |
| 2026-07-28 | $5.60 | +1.82% | $5.47 | $6.05 | $5.10 | 22.87K |
| 2026-07-27 | $5.50 | +7.42% | $5.53 | $5.60 | $5.28 | 4.38K |
| 2026-07-24 | $5.12 | -6.91% | $5.29 | $5.63 | $5.10 | 45.62K |
| 2026-07-23 | $5.50 | +2.23% | $5.70 | $5.93 | $5.10 | 21.24K |
| 2026-07-22 | $5.38 | -13.23% | $5.60 | $5.60 | $4.95 | 7.90K |
| 2026-07-21 | $6.20 | +3.68% | $5.97 | $6.20 | $5.60 | 1.73K |
| 2026-07-20 | $5.98 | -5.08% | $5.50 | $5.98 | $5.50 | 210 |
| 2026-07-17 | $6.30 | +4.30% | $6.00 | $6.30 | $5.75 | 3.25K |
| 2026-07-16 | $6.04 | -0.17% | $5.30 | $6.04 | $5.30 | 360 |
| 2026-07-15 | $6.05 | +0.83% | $5.63 | $6.12 | $5.63 | 1.52K |
| 2026-07-14 | $6.00 | 0.00% | $5.62 | $6.15 | $5.62 | 4.12K |
| 2026-07-13 | $6.00 | +8.11% | $5.54 | $6.00 | $5.30 | 5.78K |
| 2026-07-10 | $5.55 | -6.09% | $5.12 | $5.63 | $5.12 | 1.14K |
| 2026-07-09 | $5.91 | +1.37% | $5.68 | $6.00 | $5.15 | 3.03K |
| 2026-07-08 | $5.83 | -1.02% | $5.60 | $6.10 | $4.90 | 12.24K |
| 2026-07-07 | $5.89 | -5.31% | $6.30 | $6.30 | $5.39 | 26.62K |
| 2026-07-06 | $6.22 | +26.68% | $4.08 | $6.50 | $3.92 | 1.79M |
| 2026-07-02 | $4.91 | -5.58% | $5.03 | $5.03 | $4.80 | 1.01K |
| 2026-07-01 | $5.20 | +1.96% | $5.10 | $5.30 | $5.10 | 1.27K |
| 2026-06-30 | $5.10 | -5.56% | $5.05 | $5.40 | $5.05 | 5.70K |
| 2026-06-29 | $5.40 | +1.89% | $5.14 | $5.40 | $5.11 | 10.54K |
| 2026-06-26 | $5.30 | -0.19% | $5.11 | $5.30 | $5.11 | 40 |
| 2026-06-25 | $5.31 | +0.19% | $5.37 | $5.49 | $5.25 | 810 |
| 2026-06-24 | $5.30 | -1.85% | $5.46 | $5.49 | $5.20 | 730 |
| 2026-06-23 | $5.40 | +0.93% | $5.15 | $5.65 | $5.15 | 840 |
| 2026-06-22 | $5.35 | -5.98% | $5.69 | $5.77 | $5.11 | 2.83K |
| 2026-06-18 | $5.69 | -3.56% | $5.72 | $5.72 | $5.69 | 110 |
| 2026-06-17 | $5.90 | 0.00% | $5.42 | $5.90 | $5.42 | 270 |
| 2026-06-16 | $5.90 | -4.84% | $5.51 | $6.10 | $5.28 | 1.11K |
| 2026-06-15 | $6.20 | +13.55% | $5.23 | $6.20 | $5.10 | 4.49K |
| 2026-06-12 | $5.46 | -3.19% | $5.45 | $5.80 | $5.20 | 3.44K |
| 2026-06-11 | $5.64 | +0.53% | $5.15 | $5.90 | $5.02 | 57.60K |
| 2026-06-10 | $5.61 | +12.20% | $5.75 | $5.99 | $4.84 | 7.22K |
| 2026-06-09 | $5.00 | -0.60% | $5.14 | $5.49 | $4.85 | 3.27K |
| 2026-06-08 | $5.03 | -12.98% | $5.27 | $5.51 | $5.03 | 2.32K |
| 2026-06-05 | $5.78 | +12.67% | $5.20 | $5.88 | $5.00 | 11.04K |
| 2026-06-04 | $5.13 | -5.00% | $5.10 | $5.47 | $4.90 | 3.43K |
| 2026-06-03 | $5.40 | -10.00% | $5.70 | $5.80 | $4.80 | 8.55K |
| 2026-06-02 | $6.00 | +5.45% | $5.65 | $6.10 | $5.51 | 9.49K |
| 2026-06-01 | $5.69 | -1.90% | $6.57 | $6.59 | $5.69 | 9.72K |
| 2026-05-29 | $5.80 | -2.52% | $6.17 | $6.30 | $5.73 | 8.95K |
| 2026-05-28 | $5.95 | -1.98% | $6.20 | $6.20 | $5.83 | 1.06K |
| 2026-05-27 | $6.07 | -0.49% | $5.79 | $6.35 | $5.51 | 1.80K |