MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBGL — FBS Global Limited Ordinary Shares
NasdaqFBS Global Limited Ordinary Shares
$3.81
+0.03(+0.79%)
- O
- 3.63
- H
- 3.92
- L
- 3.57
- V
- 23.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.81
Period Return+505.72%
Period High$6.36
Period Low$0.34
Avg Daily Volume712.1K
Total Trading Days365
FBGL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.63 | $3.92 | $3.57 | $3.81 | +$0.03 | +0.79% | 23,818 | $3.76 | $3.57 $3.92 |
| Oct 1, 2026 | $3.69 | $3.83 | $3.60 | $3.78 | +$0.15 | +4.13% | 12,094 | $3.71 | $3.60 $3.83 |
| Sep 30, 2026 | $3.93 | $3.93 | $3.23 | $3.63 | $-0.38 | -9.48% | 78,709 | $3.70 | $3.23 $3.93 |
| Sep 29, 2026 | $3.99 | $4.22 | $3.80 | $4.01 | $-0.29 | -6.74% | 26,415 | $4.02 | $3.80 $4.22 |
| Sep 28, 2026 | $3.42 | $4.30 | $3.42 | $4.30 | +$0.46 | +12.01% | 41,876 | $3.93 | $3.42 $4.30 |
| Sep 25, 2026 | $3.46 | $3.95 | $3.25 | $3.84 | +$0.11 | +2.95% | 99,920 | $3.57 | $3.25 $3.95 |
| Sep 24, 2026 | $3.86 | $4.04 | $3.55 | $3.73 | $-0.32 | -7.93% | 260,897 | $4.11 | $3.55 $4.04 |
| Sep 23, 2026 | $3.93 | $4.25 | $3.70 | $4.05 | $-0.55 | -11.90% | 332,931 | $4.31 | $3.70 $4.25 |
| Sep 22, 2026 | $6.36 | $6.36 | $3.70 | $4.60 | +$0.56 | +13.90% | 7,006,257 | $6.10 | $3.70 $6.36 |
| Sep 21, 2026 | $3.90 | $4.44 | $3.90 | $4.04 | +$3.65 | +933.55% | 2,541,297 | $6.39 | $3.90 $4.44 |
| Sep 18, 2026 | $0.39 | $0.40 | $0.39 | $0.39 | +$0.00 | +0.13% | 23,213 | $0.39 | $0.39 $0.40 |
| Sep 17, 2026 | $0.37 | $0.39 | $0.35 | $0.39 | +$0.02 | +5.41% | 10,553 | $0.37 | $0.35 $0.39 |
| Sep 16, 2026 | $0.37 | $0.38 | $0.35 | $0.37 | +$0.01 | +3.29% | 13,715 | $0.37 | $0.35 $0.38 |
| Sep 15, 2026 | $0.37 | $0.37 | $0.36 | $0.36 | $-0.02 | -5.96% | 6,087 | $0.36 | $0.36 $0.37 |
| Sep 14, 2026 | $0.40 | $0.41 | $0.38 | $0.38 | +$0.01 | +1.60% | 9,219 | $0.39 | $0.38 $0.41 |
| Sep 11, 2026 | $0.37 | $0.39 | $0.37 | $0.37 | $-0.03 | -8.29% | 8,085 | $0.37 | $0.37 $0.39 |
| Sep 10, 2026 | $0.39 | $0.45 | $0.38 | $0.41 | +$0.01 | +3.76% | 10,678 | $0.40 | $0.38 $0.45 |
| Sep 9, 2026 | $0.36 | $0.39 | $0.36 | $0.39 | $-0.00 | -0.18% | 4,863 | $0.38 | $0.36 $0.39 |
| Sep 8, 2026 | $0.38 | $0.39 | $0.38 | $0.39 | +$0.02 | +4.75% | 38,770 | $0.38 | $0.38 $0.39 |
| Sep 4, 2026 | $0.36 | $0.40 | $0.36 | $0.38 | $-0.02 | -5.56% | 10,036 | $0.37 | $0.36 $0.40 |
| Sep 3, 2026 | $0.36 | $0.40 | $0.36 | $0.40 | +$0.03 | +9.26% | 166,130 | $0.39 | $0.36 $0.40 |
| Sep 2, 2026 | $0.37 | $0.38 | $0.36 | $0.37 | $-0.03 | -7.78% | 46,859 | $0.37 | $0.36 $0.38 |
| Sep 1, 2026 | $0.41 | $0.42 | $0.40 | $0.40 | $-0.00 | -1.02% | 47,307 | $0.41 | $0.40 $0.42 |
| Aug 31, 2026 | $0.42 | $0.42 | $0.40 | $0.40 | $-0.01 | -2.10% | 19,032 | $0.41 | $0.40 $0.42 |
| Aug 28, 2026 | $0.43 | $0.43 | $0.40 | $0.41 | $-0.03 | -6.90% | 31,811 | $0.41 | $0.40 $0.43 |
| Aug 27, 2026 | $0.41 | $0.46 | $0.40 | $0.44 | +$0.02 | +4.52% | 133,253 | $0.44 | $0.40 $0.46 |
| Aug 26, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | $-0.01 | -2.33% | 18,776 | $0.42 | $0.41 $0.43 |
| Aug 25, 2026 | $0.42 | $0.43 | $0.40 | $0.43 | $-0.01 | -2.14% | 42,752 | $0.41 | $0.40 $0.43 |
| Aug 24, 2026 | $0.43 | $0.44 | $0.41 | $0.44 | +$0.01 | +2.19% | 82,487 | $0.42 | $0.41 $0.44 |
| Aug 21, 2026 | $0.43 | $0.51 | $0.42 | $0.43 | +$0.03 | +7.37% | 1,190,129 | $0.46 | $0.42 $0.51 |