5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
+27.91%
3 MONTH PERFORMANCE
+77.39%
6 MONTH PERFORMANCE
+95.73%
YEAR-TO-DATE PERFORMANCE
+13.46%
1 YEAR PERFORMANCE
-5.17%
FBS Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.10 | $1.10 (0%) | $1.15 | $1.07 | 924.17 K | $14.85 M |
| 02/19/2026 | $1.08 | $1.10 (1.85%) | $1.20 | $0.99 | 1.28 M | $14.85 M |
| 02/18/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 1.45 M | $14.58 M |
| 02/17/2026 | $1.11 | $1.11 (0%) | $1.14 | $0.97 | 1.64 M | $14.99 M |
| 02/13/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.01 | 1.51 M | $15.25 M |
| 02/12/2026 | $0.96 | $1.18 (23.5%) | $1.19 | $0.96 | 1.91 M | $15.93 M |
| 02/11/2026 | $0.97 | $0.97 (0.06%) | $0.98 | $0.89 | 2.13 M | $13.10 M |
| 02/10/2026 | $0.91 | $0.98 (7.72%) | $1.00 | $0.88 | 2.28 M | $13.23 M |
| 02/09/2026 | $0.85 | $0.91 (6.8%) | $0.91 | $0.84 | 2.26 M | $12.26 M |
| 02/06/2026 | $0.85 | $0.85 (-0.6%) | $0.87 | $0.83 | 2.42 M | $11.45 M |
| 02/05/2026 | $0.85 | $0.85 (-0.28%) | $0.88 | $0.83 | 2.49 M | $11.43 M |
| 02/04/2026 | $0.85 | $0.86 (1.07%) | $0.87 | $0.82 | 2.76 M | $11.57 M |
| 02/03/2026 | $0.83 | $0.85 (2%) | $0.87 | $0.83 | 2.33 M | $11.43 M |
| 02/02/2026 | $0.82 | $0.84 (3.01%) | $0.86 | $0.82 | 2.48 M | $11.37 M |
| 01/30/2026 | $0.84 | $0.83 (-1.73%) | $0.90 | $0.81 | 2.37 M | $11.20 M |
| 01/29/2026 | $0.88 | $0.85 (-2.88%) | $0.88 | $0.78 | 2.41 M | $11.48 M |
| 01/28/2026 | $0.83 | $0.85 (3.03%) | $0.86 | $0.79 | 2.76 M | $11.48 M |
| 01/27/2026 | $0.83 | $0.83 (-0.59%) | $0.84 | $0.79 | 3.03 M | $11.14 M |
| 01/26/2026 | $0.84 | $0.84 (0.23%) | $0.86 | $0.80 | 2.92 M | $11.41 M |
| 01/23/2026 | $0.83 | $0.86 (4.23%) | $0.88 | $0.79 | 3.19 M | $11.61 M |
| 01/22/2026 | $0.88 | $0.84 (-4.66%) | $0.92 | $0.82 | 2.72 M | $11.38 M |
| 01/21/2026 | $0.87 | $0.86 (-1.37%) | $0.91 | $0.84 | 2.82 M | $11.60 M |
| 01/20/2026 | $0.83 | $0.86 (4.23%) | $0.87 | $0.75 | 3.12 M | $11.61 M |
| 01/16/2026 | $0.91 | $0.84 (-8.23%) | $0.91 | $0.84 | 2.87 M | $11.27 M |
| 01/15/2026 | $0.90 | $0.88 (-2.41%) | $0.90 | $0.79 | 3.07 M | $11.88 M |
| 01/14/2026 | $0.82 | $0.88 (7.32%) | $0.88 | $0.78 | 3.47 M | $11.88 M |
| 01/13/2026 | $0.84 | $0.83 (-0.64%) | $0.86 | $0.77 | 3.17 M | $11.27 M |
| 01/12/2026 | $0.86 | $0.85 (-1.16%) | $0.86 | $0.72 | 3.30 M | $11.48 M |
| 01/09/2026 | $0.80 | $0.83 (3.73%) | $0.90 | $0.79 | 3.24 M | $11.23 M |
| 01/08/2026 | $0.79 | $0.87 (9.76%) | $0.88 | $0.75 | 3.11 M | $11.71 M |
| 01/07/2026 | $0.91 | $0.86 (-5%) | $0.93 | $0.80 | 2.76 M | $11.61 M |
| 01/06/2026 | $0.80 | $0.93 (16.13%) | $0.93 | $0.72 | 3.23 M | $12.54 M |
| 01/05/2026 | $0.93 | $0.83 (-10.74%) | $0.99 | $0.82 | 2.85 M | $11.21 M |
| 01/02/2026 | $0.94 | $0.91 (-3.31%) | $0.96 | $0.85 | 2.86 M | $12.22 M |
| 12/31/2025 | $0.91 | $0.97 (6.3%) | $0.98 | $0.90 | 2.91 M | $13.09 M |
| 12/30/2025 | $0.98 | $0.93 (-5.61%) | $0.98 | $0.87 | 2.83 M | $12.49 M |
| 12/29/2025 | $1.02 | $1.00 (-2.03%) | $1.05 | $0.85 | 3.08 M | $13.49 M |
| 12/26/2025 | $0.98 | $1.02 (4.06%) | $1.05 | $0.98 | 3.11 M | $13.77 M |
| 12/24/2025 | $0.98 | $1.03 (5.09%) | $1.07 | $0.89 | 1.57 M | $13.91 M |
| 12/23/2025 | $0.94 | $1.00 (6.26%) | $1.09 | $0.94 | 2.74 M | $13.50 M |
| 12/22/2025 | $0.86 | $0.98 (14.01%) | $1.03 | $0.86 | 2.38 M | $13.26 M |
| 12/19/2025 | $0.73 | $0.87 (18.52%) | $0.91 | $0.70 | 2.54 M | $11.71 M |
| 12/18/2025 | $0.70 | $0.76 (8.76%) | $0.78 | $0.67 | 1.94 M | $10.20 M |
| 12/17/2025 | $0.86 | $0.70 (-18.59%) | $0.86 | $0.68 | 1.90 M | $9.45 M |
| 12/16/2025 | $0.78 | $0.86 (9.69%) | $0.88 | $0.76 | 1.78 M | $11.61 M |
| 12/15/2025 | $0.79 | $0.80 (1.42%) | $0.90 | $0.78 | 1.93 M | $10.82 M |
| 12/12/2025 | $0.87 | $0.80 (-7.05%) | $0.90 | $0.76 | 1.58 M | $10.85 M |
| 12/11/2025 | $0.79 | $0.86 (9.54%) | $0.88 | $0.76 | 1.96 M | $11.61 M |
| 12/10/2025 | $0.80 | $0.78 (-1.9%) | $0.90 | $0.67 | 1.97 M | $10.59 M |
| 12/09/2025 | $0.76 | $0.81 (6.09%) | $0.84 | $0.74 | 1.41 M | $10.91 M |
| 12/08/2025 | $0.80 | $0.78 (-2.49%) | $0.83 | $0.76 | 1.21 M | $10.53 M |
| 12/05/2025 | $0.74 | $0.77 (4.61%) | $0.78 | $0.72 | 865.38 K | $10.38 M |
| 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 |
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.
