5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
-26.32%
6 MONTH PERFORMANCE
-60.66%
YEAR-TO-DATE PERFORMANCE
-50.49%
1 YEAR PERFORMANCE
-7.28%
FBS Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.43 | $0.43 (0.88%) | $0.51 | $0.42 | 1.19 M | $5.81 M |
| 08/20/2026 | $0.41 | $0.40 (-3.05%) | $0.47 | $0.39 | 1.15 M | $5.41 M |
| 08/19/2026 | $0.38 | $0.39 (2.63%) | $0.48 | $0.36 | 460.71 K | $5.27 M |
| 08/18/2026 | $0.39 | $0.39 (0.78%) | $0.40 | $0.37 | 41.24 K | $5.27 M |
| 08/17/2026 | $0.40 | $0.40 (-0.25%) | $0.41 | $0.38 | 190.21 K | $5.39 M |
| 08/14/2026 | $0.40 | $0.40 (-1.47%) | $0.40 | $0.39 | 8.94 K | $5.34 M |
| 08/13/2026 | $0.38 | $0.40 (3.81%) | $0.40 | $0.38 | 53.12 K | $5.34 M |
| 08/12/2026 | $0.40 | $0.39 (-3.5%) | $0.42 | $0.38 | 566.30 K | $5.21 M |
| 08/11/2026 | $0.43 | $0.41 (-5.8%) | $0.44 | $0.40 | 428.04 K | $5.51 M |
| 08/10/2026 | $0.41 | $0.43 (4.29%) | $0.44 | $0.40 | 82.44 K | $5.77 M |
| 08/07/2026 | $0.40 | $0.42 (5.35%) | $0.44 | $0.40 | 88.30 K | $5.69 M |
| 08/06/2026 | $0.40 | $0.41 (2.89%) | $0.44 | $0.40 | 63.60 K | $5.57 M |
| 08/05/2026 | $0.55 | $0.41 (-25.21%) | $0.55 | $0.40 | 337.40 K | $5.54 M |
| 08/04/2026 | $0.53 | $0.59 (10.24%) | $0.59 | $0.52 | 375.51 K | $7.94 M |
| 08/03/2026 | $0.55 | $0.55 (0.62%) | $0.58 | $0.52 | 365.13 K | $7.42 M |
| 07/31/2026 | $0.53 | $0.56 (5.07%) | $0.58 | $0.51 | 238.80 K | $7.56 M |
| 07/30/2026 | $0.60 | $0.51 (-15.67%) | $0.60 | $0.48 | 181.97 K | $6.89 M |
| 07/29/2026 | $0.57 | $0.56 (-1.19%) | $0.60 | $0.52 | 88.23 K | $7.56 M |
| 07/28/2026 | $0.55 | $0.56 (2.41%) | $0.61 | $0.51 | 229.63 K | $7.56 M |
| 07/27/2026 | $0.55 | $0.55 (-0.54%) | $0.56 | $0.53 | 43.90 K | $7.43 M |
| 07/24/2026 | $0.53 | $0.51 (-3.22%) | $0.56 | $0.51 | 456.21 K | $6.91 M |
| 07/23/2026 | $0.57 | $0.55 (-3.51%) | $0.59 | $0.51 | 212.45 K | $7.43 M |
| 07/22/2026 | $0.56 | $0.54 (-3.95%) | $0.56 | $0.50 | 79.13 K | $7.26 M |
| 07/21/2026 | $0.60 | $0.62 (3.84%) | $0.62 | $0.56 | 17.30 K | $8.37 M |
| 07/20/2026 | $0.55 | $0.60 (8.73%) | $0.60 | $0.55 | 2.22 K | $8.07 M |
| 07/17/2026 | $0.60 | $0.63 (5%) | $0.63 | $0.58 | 32.72 K | $8.51 M |
| 07/16/2026 | $0.53 | $0.60 (13.9%) | $0.60 | $0.53 | 3.60 K | $8.15 M |
| 07/15/2026 | $0.56 | $0.60 (7.43%) | $0.61 | $0.56 | 15.23 K | $8.16 M |
| 07/14/2026 | $0.56 | $0.60 (6.84%) | $0.62 | $0.56 | 41.30 K | $8.10 M |
| 07/13/2026 | $0.55 | $0.60 (8.3%) | $0.60 | $0.53 | 57.80 K | $8.10 M |
| 07/10/2026 | $0.51 | $0.56 (8.46%) | $0.56 | $0.51 | 11.40 K | $7.49 M |
| 07/09/2026 | $0.57 | $0.59 (4.16%) | $0.60 | $0.52 | 30.30 K | $7.98 M |
| 07/08/2026 | $0.56 | $0.58 (4.15%) | $0.61 | $0.49 | 122.48 K | $7.87 M |
| 07/07/2026 | $0.63 | $0.59 (-6.59%) | $0.63 | $0.54 | 266.20 K | $7.95 M |
| 07/06/2026 | $0.41 | $0.62 (52.33%) | $0.65 | $0.39 | 17.86 M | $8.39 M |
| 07/02/2026 | $0.50 | $0.49 (-2.29%) | $0.50 | $0.48 | 10.36 K | $6.64 M |
| 07/01/2026 | $0.51 | $0.52 (1.94%) | $0.53 | $0.51 | 12.70 K | $7.02 M |
| 06/30/2026 | $0.51 | $0.51 (0.95%) | $0.54 | $0.51 | 57.07 K | $6.88 M |
| 06/29/2026 | $0.51 | $0.54 (5.06%) | $0.54 | $0.51 | 105.44 K | $7.29 M |
| 06/26/2026 | $0.51 | $0.53 (3.66%) | $0.53 | $0.51 | 443 | $7.15 M |
| 06/25/2026 | $0.54 | $0.53 (-1.01%) | $0.55 | $0.53 | 8.19 K | $7.17 M |
| 06/24/2026 | $0.55 | $0.53 (-2.95%) | $0.55 | $0.52 | 7.30 K | $7.16 M |
| 06/23/2026 | $0.52 | $0.54 (4.93%) | $0.56 | $0.52 | 8.43 K | $7.30 M |
| 06/22/2026 | $0.57 | $0.54 (-5.87%) | $0.58 | $0.51 | 28.34 K | $7.23 M |
| 06/18/2026 | $0.57 | $0.57 (-0.64%) | $0.57 | $0.57 | 1.10 K | $7.68 M |
| 06/17/2026 | $0.54 | $0.59 (8.92%) | $0.59 | $0.54 | 2.71 K | $7.97 M |
| 06/16/2026 | $0.55 | $0.59 (7.16%) | $0.61 | $0.53 | 11.12 K | $7.97 M |
| 06/15/2026 | $0.52 | $0.62 (18.66%) | $0.62 | $0.51 | 44.94 K | $8.37 M |
| 06/12/2026 | $0.55 | $0.55 (0.06%) | $0.58 | $0.52 | 36.48 K | $7.37 M |
| 06/11/2026 | $0.51 | $0.56 (9.5%) | $0.59 | $0.50 | 576.00 K | $7.61 M |
| 06/10/2026 | $0.58 | $0.56 (-2.52%) | $0.60 | $0.48 | 72.26 K | $7.57 M |
| 06/09/2026 | $0.51 | $0.50 (-2.63%) | $0.55 | $0.48 | 32.75 K | $6.75 M |
| 06/08/2026 | $0.53 | $0.50 (-4.41%) | $0.55 | $0.50 | 23.20 K | $6.79 M |
| 06/05/2026 | $0.52 | $0.58 (11.06%) | $0.59 | $0.50 | 110.40 K | $7.80 M |
| 06/04/2026 | $0.51 | $0.51 (0.52%) | $0.55 | $0.49 | 34.30 K | $6.92 M |
| 06/03/2026 | $0.57 | $0.54 (-5.26%) | $0.58 | $0.48 | 85.51 K | $7.29 M |
| 06/02/2026 | $0.56 | $0.60 (6.27%) | $0.61 | $0.55 | 94.91 K | $8.10 M |
| 06/01/2026 | $0.66 | $0.57 (-13.44%) | $0.66 | $0.57 | 97.21 K | $7.68 M |
| 05/29/2026 | $0.62 | $0.58 (-6.12%) | $0.63 | $0.57 | 95.87 K | $7.83 M |
| 05/28/2026 | $0.62 | $0.60 (-4%) | $0.62 | $0.58 | 10.66 K | $8.03 M |
| 05/27/2026 | $0.58 | $0.61 (4.82%) | $0.64 | $0.55 | 18.00 K | $8.19 M |
| 05/26/2026 | $0.71 | $0.61 (-14.52%) | $0.71 | $0.57 | 117.90 K | $8.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
