NASDAQ : FBGL
FBS Global Limited — Price history
Industrials · Engineering & Construction · Singapore
Last price 2.1409 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FBS Global Limited (FBGL) closed at 2.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.182 | 2.33 | 2.18 | 2.21 | 10,557 | +3.23% |
| 2026-10-29 | 2.19 | 2.24 | 2.14 | 2.141 | 5,743 | +1.46% |
| 2026-10-28 | 2.04 | 2.17 | 2.04 | 2.11 | 4,556 | -1.88% |
| 2026-10-27 | 2.24 | 2.25 | 2.151 | 2.151 | 5,922 | -4.21% |
| 2026-10-26 | 2.19 | 2.32 | 2.08 | 2.245 | 6,891 | -0.22% |
| 2026-10-23 | 2.18 | 2.34 | 2.04 | 2.25 | 12,934 | +0.22% |
| 2026-10-22 | 2.33 | 2.33 | 2.06 | 2.245 | 28,010 | -3.23% |
| 2026-10-21 | 2.4 | 2.41 | 2.31 | 2.32 | 5,534 | -6.45% |
| 2026-10-20 | 2.51 | 2.535 | 2.45 | 2.48 | 18,421 | -3.50% |
| 2026-10-19 | 2.425 | 2.7 | 2.41 | 2.57 | 10,393 | +4.05% |
| 2026-10-16 | 2.64 | 2.67 | 2.42 | 2.47 | 13,786 | -7.49% |
| 2026-10-15 | 2.25 | 2.69 | 2.2 | 2.67 | 103,585 | +11.25% |
| 2026-10-14 | 2.5 | 2.61 | 2.31 | 2.4 | 302,679 | -31.62% |
| 2026-10-13 | 3.39 | 3.59 | 3.255 | 3.51 | 3,122,797 | +1.45% |
| 2026-10-12 | 3.5 | 3.675 | 3.401 | 3.46 | 21,499 | -0.57% |
| 2026-10-09 | 3.55 | 3.55 | 3.4 | 3.48 | 4,364 | -2.79% |
| 2026-10-08 | 3.47 | 3.72 | 3.4 | 3.58 | 41,049 | +0.00% |
| 2026-10-07 | 3.58 | 3.61 | 3.41 | 3.58 | 80,561 | +0.56% |
| 2026-10-06 | 3.64 | 3.67 | 3.37 | 3.56 | 14,173 | +0.28% |
| 2026-10-05 | 3.59 | 3.737 | 3.45 | 3.55 | 10,654 | -6.82% |
| 2026-10-02 | 3.63 | 3.92 | 3.57 | 3.81 | 23,828 | +0.79% |
| 2026-10-01 | 3.69 | 3.83 | 3.6 | 3.78 | 12,094 | +4.13% |
| 2026-09-30 | 3.93 | 3.93 | 3.23 | 3.63 | 78,708 | -9.48% |
| 2026-09-29 | 3.99 | 4.22 | 3.8 | 4.01 | 26,415 | -6.74% |
| 2026-09-28 | 3.42 | 4.3 | 3.42 | 4.3 | 41,876 | +12.01% |
| 2026-09-25 | 3.46 | 3.948 | 3.25 | 3.839 | 99,919 | +2.95% |
| 2026-09-24 | 3.862 | 4.036 | 3.55 | 3.729 | 260,897 | -7.93% |
| 2026-09-23 | 3.93 | 4.252 | 3.698 | 4.05 | 332,930 | -11.90% |
| 2026-09-22 | 6.361 | 6.361 | 3.7 | 4.597 | 7,006,257 | +13.90% |
| 2026-09-21 | 3.9 | 4.441 | 3.9 | 4.036 | 2,541,296 | +3.35% |
| 2026-09-18 | 3.9 | 3.995 | 3.89 | 3.905 | 2,321 | +0.13% |
| 2026-09-17 | 3.699 | 3.9 | 3.511 | 3.9 | 1,055 | +5.41% |
| 2026-09-16 | 3.682 | 3.848 | 3.511 | 3.7 | 1,371 | +3.29% |
| 2026-09-15 | 3.663 | 3.69 | 3.552 | 3.582 | 611 | -5.96% |
| 2026-09-14 | 4.012 | 4.1 | 3.807 | 3.809 | 922 | +1.60% |
| 2026-09-11 | 3.651 | 3.923 | 3.65 | 3.749 | 808 | -8.29% |
| 2026-09-10 | 3.892 | 4.499 | 3.764 | 4.088 | 1,067 | +3.76% |
| 2026-09-09 | 3.55 | 3.94 | 3.55 | 3.94 | 486 | -0.18% |
| 2026-09-08 | 3.8 | 3.947 | 3.8 | 3.947 | 3,877 | +4.75% |
| 2026-09-04 | 3.597 | 3.99 | 3.593 | 3.768 | 1,003 | -5.56% |
| 2026-09-03 | 3.6 | 4 | 3.551 | 3.99 | 16,613 | +9.26% |
| 2026-09-02 | 3.671 | 3.789 | 3.602 | 3.652 | 4,797 | -7.78% |
| 2026-09-01 | 4.097 | 4.17 | 3.96 | 3.96 | 4,730 | -1.02% |
| 2026-08-31 | 4.192 | 4.192 | 3.967 | 4.001 | 1,903 | -2.10% |
| 2026-08-28 | 4.258 | 4.258 | 4.002 | 4.087 | 3,181 | -6.90% |
| 2026-08-27 | 4.099 | 4.586 | 3.96 | 4.39 | 13,325 | +4.52% |
| 2026-08-26 | 4.099 | 4.29 | 4.099 | 4.2 | 1,877 | -2.33% |
| 2026-08-25 | 4.229 | 4.3 | 4.039 | 4.3 | 4,275 | -2.14% |
| 2026-08-24 | 4.283 | 4.4 | 4.073 | 4.394 | 8,248 | +2.19% |
| 2026-08-21 | 4.262 | 5.1 | 4.167 | 4.3 | 119,012 | +7.37% |
| 2026-08-20 | 4.131 | 4.749 | 3.9 | 4.005 | 115,208 | +2.69% |
| 2026-08-19 | 3.8 | 4.798 | 3.63 | 3.9 | 46,070 | +0.00% |
| 2026-08-18 | 3.87 | 4.031 | 3.673 | 3.9 | 4,124 | -2.26% |
| 2026-08-17 | 4 | 4.08 | 3.791 | 3.99 | 19,021 | +0.91% |
| 2026-08-14 | 4.013 | 4.013 | 3.868 | 3.954 | 893 | -0.03% |
| 2026-08-13 | 3.81 | 4.015 | 3.754 | 3.955 | 5,312 | +2.43% |
| 2026-08-12 | 4.001 | 4.21 | 3.816 | 3.861 | 56,627 | -5.37% |
| 2026-08-11 | 4.331 | 4.355 | 4.018 | 4.08 | 42,803 | -4.58% |
| 2026-08-10 | 4.1 | 4.391 | 4.002 | 4.276 | 8,244 | +1.47% |
| 2026-08-07 | 4 | 4.4 | 4 | 4.214 | 8,829 | +2.13% |
| 2026-08-06 | 4.01 | 4.396 | 4.01 | 4.126 | 6,357 | +0.56% |
| 2026-08-05 | 5.486 | 5.486 | 3.961 | 4.103 | 33,735 | -30.22% |
| 2026-08-04 | 5.334 | 5.9 | 5.15 | 5.88 | 37,551 | +6.93% |
| 2026-08-03 | 5.465 | 5.8 | 5.157 | 5.499 | 36,512 | -1.80% |
| 2026-07-31 | 5.33 | 5.784 | 5.101 | 5.6 | 23,879 | +9.80% |
| 2026-07-30 | 6.048 | 6.048 | 4.8 | 5.1 | 18,197 | -8.94% |
| 2026-07-29 | 5.668 | 5.958 | 5.206 | 5.601 | 8,823 | +0.01% |
| 2026-07-28 | 5.468 | 6.05 | 5.1 | 5.6 | 22,962 | +1.80% |
| 2026-07-27 | 5.531 | 5.6 | 5.277 | 5.501 | 4,390 | +7.55% |
| 2026-07-24 | 5.285 | 5.625 | 5.103 | 5.115 | 45,621 | -7.00% |
| 2026-07-23 | 5.7 | 5.93 | 5.101 | 5.5 | 21,244 | +2.25% |
| 2026-07-22 | 5.6 | 5.6 | 4.95 | 5.379 | 7,913 | -13.23% |
| 2026-07-21 | 5.97 | 6.2 | 5.6 | 6.199 | 1,726 | +3.66% |
| 2026-07-20 | 5.5 | 5.98 | 5.5 | 5.98 | 222 | -5.08% |
| 2026-07-17 | 6 | 6.3 | 5.75 | 6.3 | 3,272 | +4.34% |
| 2026-07-16 | 5.301 | 6.039 | 5.301 | 6.038 | 359 | -0.12% |
| 2026-07-15 | 5.627 | 6.12 | 5.627 | 6.045 | 1,522 | +0.75% |
| 2026-07-14 | 5.616 | 6.15 | 5.616 | 6 | 4,129 | +0.00% |
| 2026-07-13 | 5.54 | 6 | 5.3 | 6 | 5,778 | +8.11% |
| 2026-07-10 | 5.117 | 5.633 | 5.117 | 5.55 | 1,138 | -6.14% |
| 2026-07-09 | 5.677 | 6 | 5.153 | 5.913 | 3,026 | +1.48% |
| 2026-07-08 | 5.595 | 6.1 | 4.9 | 5.827 | 12,247 | -1.00% |
| 2026-07-07 | 6.301 | 6.301 | 5.389 | 5.886 | 26,615 | -5.34% |
| 2026-07-06 | 4.082 | 6.498 | 3.918 | 6.218 | 1,785,830 | +26.51% |
| 2026-07-02 | 5.03 | 5.03 | 4.801 | 4.915 | 1,036 | -5.46% |
| 2026-07-01 | 5.1 | 5.3 | 5.1 | 5.199 | 1,268 | +1.96% |
| 2026-06-30 | 5.051 | 5.4 | 5.05 | 5.099 | 5,706 | -5.57% |
| 2026-06-29 | 5.14 | 5.4 | 5.112 | 5.4 | 10,543 | +1.91% |
| 2026-06-26 | 5.112 | 5.3 | 5.112 | 5.299 | 44 | -0.28% |
| 2026-06-25 | 5.368 | 5.485 | 5.25 | 5.314 | 818 | +0.26% |
| 2026-06-24 | 5.461 | 5.487 | 5.2 | 5.3 | 728 | -1.92% |
| 2026-06-23 | 5.15 | 5.649 | 5.15 | 5.404 | 843 | +0.95% |
| 2026-06-22 | 5.687 | 5.773 | 5.111 | 5.353 | 2,833 | -5.86% |
| 2026-06-18 | 5.723 | 5.723 | 5.687 | 5.687 | 107 | -3.62% |
| 2026-06-17 | 5.417 | 5.9 | 5.417 | 5.9 | 271 | +0.00% |
| 2026-06-16 | 5.506 | 6.1 | 5.277 | 5.9 | 1,111 | -4.84% |
| 2026-06-15 | 5.225 | 6.2 | 5.101 | 6.2 | 4,493 | +13.64% |
| 2026-06-12 | 5.453 | 5.8 | 5.2 | 5.456 | 3,647 | -3.23% |
| 2026-06-11 | 5.149 | 5.9 | 5.015 | 5.638 | 57,597 | +0.59% |
| 2026-06-10 | 5.75 | 5.994 | 4.842 | 5.605 | 7,226 | +12.03% |
| 2026-06-09 | 5.138 | 5.49 | 4.846 | 5.003 | 3,274 | -0.60% |
| 2026-06-08 | 5.265 | 5.51 | 5.033 | 5.033 | 2,316 | -12.85% |
| 2026-06-05 | 5.2 | 5.875 | 5 | 5.775 | 11,037 | +12.67% |
| 2026-06-04 | 5.099 | 5.468 | 4.901 | 5.126 | 3,427 | -5.08% |
| 2026-06-03 | 5.7 | 5.799 | 4.8 | 5.4 | 8,550 | -10.00% |
| 2026-06-02 | 5.646 | 6.1 | 5.51 | 6 | 9,491 | +5.50% |
| 2026-06-01 | 6.57 | 6.594 | 5.687 | 5.687 | 9,720 | -1.86% |
| 2026-05-29 | 6.173 | 6.3 | 5.729 | 5.795 | 9,587 | -2.62% |
| 2026-05-28 | 6.199 | 6.199 | 5.831 | 5.951 | 1,066 | -1.96% |
| 2026-05-27 | 5.791 | 6.352 | 5.51 | 6.07 | 1,797 | -0.49% |
| 2026-05-26 | 7.136 | 7.136 | 5.657 | 6.1 | 11,788 | -6.37% |
| 2026-05-22 | 5.5 | 6.8 | 5.296 | 6.515 | 17,241 | +10.42% |
| 2026-05-21 | 5.6 | 5.9 | 5.203 | 5.9 | 2,854 | -1.64% |
| 2026-05-20 | 5.466 | 6 | 4.8 | 5.999 | 6,878 | +12.18% |
| 2026-05-19 | 5 | 6.106 | 4.392 | 5.347 | 223,428 | -2.76% |
| 2026-05-18 | 5.5 | 5.508 | 5.321 | 5.499 | 1,395 | +2.52% |
| 2026-05-15 | 5.622 | 5.622 | 5.363 | 5.364 | 1,454 | +0.21% |
| 2026-05-14 | 5.401 | 5.599 | 5.09 | 5.353 | 1,469 | -1.98% |
| 2026-05-13 | 5.757 | 6.244 | 4.499 | 5.461 | 54,525 | -5.14% |
| 2026-05-12 | 5.92 | 5.92 | 5.703 | 5.757 | 750 | -1.59% |