5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
+43.07%
3 MONTH PERFORMANCE
+34.48%
6 MONTH PERFORMANCE
+14.92%
FBS Global Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.74 | $0.75 (1.63%) | $0.79 | $0.73 | 833.25 K | $10.08 M |
| 12/03/2025 | $0.73 | $0.77 (5.73%) | $0.80 | $0.71 | 856.05 K | $10.40 M |
| 12/02/2025 | $0.69 | $0.75 (8.26%) | $0.77 | $0.68 | 968.65 K | $10.08 M |
| 12/01/2025 | $0.68 | $0.70 (3.25%) | $0.75 | $0.65 | 1.12 M | $9.48 M |
| 11/28/2025 | $0.66 | $0.66 (0.05%) | $0.72 | $0.64 | 322.14 K | $8.91 M |
| 11/26/2025 | $0.63 | $0.67 (6.08%) | $0.69 | $0.62 | 656.64 K | $9.02 M |
| 11/25/2025 | $0.63 | $0.66 (4.75%) | $0.68 | $0.61 | 717.03 K | $8.91 M |
| 11/24/2025 | $0.67 | $0.66 (-1.2%) | $0.67 | $0.59 | 656.81 K | $8.91 M |
| 11/21/2025 | $0.59 | $0.63 (5.29%) | $0.64 | $0.59 | 895.94 K | $8.44 M |
| 11/20/2025 | $0.58 | $0.62 (6.25%) | $0.64 | $0.58 | 649.50 K | $8.37 M |
| 11/19/2025 | $0.59 | $0.61 (3.47%) | $0.65 | $0.57 | 679.30 K | $8.24 M |
| 11/18/2025 | $0.65 | $0.60 (-7.43%) | $0.65 | $0.57 | 581.56 K | $8.15 M |
| 11/17/2025 | $0.58 | $0.61 (4.93%) | $0.65 | $0.56 | 512.20 K | $8.24 M |
| 11/14/2025 | $0.63 | $0.60 (-4%) | $0.64 | $0.57 | 469.34 K | $8.10 M |
| 11/13/2025 | $0.63 | $0.61 (-2.63%) | $0.66 | $0.61 | 167.00 K | $8.24 M |
| 11/12/2025 | $0.69 | $0.65 (-6.06%) | $0.70 | $0.61 | 198.32 K | $8.75 M |
| 11/11/2025 | $0.53 | $0.64 (21.61%) | $0.64 | $0.51 | 408.50 K | $8.63 M |
| 11/10/2025 | $0.54 | $0.55 (1.85%) | $0.59 | $0.51 | 202.41 K | $7.43 M |
| 11/07/2025 | $0.52 | $0.54 (4.79%) | $0.55 | $0.50 | 91.75 K | $7.36 M |
| 11/06/2025 | $0.52 | $0.53 (1.42%) | $0.56 | $0.52 | 41.20 K | $7.16 M |
| 11/05/2025 | $0.54 | $0.52 (-3.36%) | $0.59 | $0.52 | 24.62 K | $7.02 M |
| 11/04/2025 | $0.55 | $0.56 (1.45%) | $0.58 | $0.53 | 121.23 K | $7.53 M |
| 11/03/2025 | $0.60 | $0.56 (-7.27%) | $0.60 | $0.55 | 73.30 K | $7.49 M |
| 10/31/2025 | $0.59 | $0.55 (-5.98%) | $0.62 | $0.55 | 197.31 K | $7.48 M |
| 10/30/2025 | $0.62 | $0.61 (-2.24%) | $0.65 | $0.60 | 484.21 K | $8.18 M |
| 10/29/2025 | $0.61 | $0.61 (-0.44%) | $0.64 | $0.57 | 170.15 K | $8.19 M |
| 10/28/2025 | $0.56 | $0.63 (12.25%) | $0.65 | $0.53 | 520.68 K | $8.49 M |
| 10/27/2025 | $0.53 | $0.55 (3.23%) | $0.62 | $0.52 | 926.40 K | $7.43 M |
| 10/24/2025 | $0.49 | $0.54 (10.6%) | $0.59 | $0.47 | 408.40 K | $7.25 M |
| 10/23/2025 | $0.43 | $0.50 (16.9%) | $0.57 | $0.43 | 421.90 K | $6.75 M |
| 10/22/2025 | $0.49 | $0.49 (1.21%) | $0.50 | $0.45 | 93.10 K | $6.67 M |
| 10/21/2025 | $0.50 | $0.49 (-2.38%) | $0.50 | $0.47 | 149.80 K | $6.59 M |
| 10/20/2025 | $0.51 | $0.50 (-1.94%) | $0.51 | $0.41 | 1.02 M | $6.75 M |
| 10/17/2025 | $0.60 | $0.58 (-4.07%) | $0.65 | $0.57 | 394.84 K | $7.77 M |
| 10/16/2025 | $0.69 | $0.64 (-7.65%) | $0.69 | $0.62 | 39.40 K | $8.64 M |
| 10/15/2025 | $0.66 | $0.67 (1.47%) | $0.70 | $0.66 | 18.57 K | $9.04 M |
| 10/14/2025 | $0.66 | $0.65 (-1.19%) | $0.66 | $0.64 | 40.30 K | $8.84 M |
| 10/13/2025 | $0.67 | $0.65 (-2.86%) | $0.68 | $0.62 | 91.65 K | $8.77 M |
| 10/10/2025 | $0.72 | $0.66 (-7.53%) | $0.73 | $0.65 | 127.87 K | $8.95 M |
| 10/09/2025 | $0.72 | $0.73 (1.33%) | $0.75 | $0.70 | 39.84 K | $9.85 M |
| 10/08/2025 | $0.72 | $0.73 (1.67%) | $0.75 | $0.70 | 43.90 K | $9.86 M |
| 10/07/2025 | $0.71 | $0.72 (1.6%) | $0.72 | $0.70 | 45.83 K | $9.71 M |
| 10/06/2025 | $0.76 | $0.73 (-4.01%) | $0.80 | $0.71 | 421.00 K | $9.85 M |
| 10/03/2025 | $0.80 | $0.80 (-0.69%) | $0.87 | $0.76 | 1.76 M | $10.73 M |
| 10/02/2025 | $0.80 | $0.78 (-3%) | $0.80 | $0.73 | 1.24 M | $10.46 M |
| 10/01/2025 | $0.72 | $0.75 (4.94%) | $0.80 | $0.68 | 1.01 M | $10.13 M |
| 09/30/2025 | $0.74 | $0.77 (3.25%) | $0.78 | $0.70 | 1.18 M | $10.38 M |
| 09/29/2025 | $0.67 | $0.73 (8.21%) | $0.77 | $0.65 | 1.85 M | $9.79 M |
| 09/26/2025 | $0.68 | $0.71 (3.96%) | $0.75 | $0.65 | 765.11 K | $9.60 M |
| 09/25/2025 | $0.65 | $0.68 (5.25%) | $0.74 | $0.63 | 538.34 K | $9.23 M |
| 09/24/2025 | $0.69 | $0.67 (-2.9%) | $0.69 | $0.65 | 84.60 K | $9.05 M |
| 09/23/2025 | $0.62 | $0.64 (3.24%) | $0.71 | $0.60 | 248.03 K | $8.64 M |
| 09/22/2025 | $0.69 | $0.64 (-8.03%) | $0.69 | $0.62 | 86.14 K | $8.60 M |
| 09/19/2025 | $0.69 | $0.69 (0.19%) | $0.73 | $0.67 | 77.20 K | $9.32 M |
| 09/18/2025 | $0.68 | $0.71 (4.08%) | $0.74 | $0.66 | 667.11 K | $9.59 M |
| 09/17/2025 | $0.68 | $0.70 (2.49%) | $0.75 | $0.68 | 493.40 K | $9.45 M |
| 09/16/2025 | $0.74 | $0.70 (-4.85%) | $0.76 | $0.65 | 175.71 K | $9.50 M |
| 09/15/2025 | $0.70 | $0.73 (3.86%) | $0.74 | $0.68 | 284.04 K | $9.80 M |
| 09/12/2025 | $0.64 | $0.71 (10.3%) | $0.75 | $0.61 | 2.61 M | $9.60 M |
| 09/11/2025 | $0.60 | $0.66 (10.6%) | $0.70 | $0.58 | 359.82 K | $8.96 M |
| 09/10/2025 | $0.53 | $0.65 (22.07%) | $0.66 | $0.52 | 400.05 K | $8.78 M |
| 09/09/2025 | $0.54 | $0.52 (-2.96%) | $0.58 | $0.51 | 101.50 K | $7.08 M |
| 09/08/2025 | $0.55 | $0.54 (-2.28%) | $0.58 | $0.54 | 7.04 K | $7.30 M |
| 09/05/2025 | $0.54 | $0.55 (2.24%) | $0.56 | $0.53 | 42.30 K | $7.47 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.