2m 2m 2m 2m 2m 2m 2m
FBS GLB (FBGL)
NASDAQ
$3.84+$0.03 (+0.79%)
Price as of Oct 02, 2026 4:41 PM EDT- $14.3MMarket Cap
- -52.08%1-Year Change
- Engineering & ConstructionIndustry
FBS GLB (FBGL)
$3.84+$0.03 (+0.79%)
- 1 Month+4.33%Low Price$3.58High Price$4.30
- 3 Months-22.48%Low Price$3.58High Price$4.30
- 1 Year-52.08%Low Price$3.58High Price$4.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.63 | 3.92 | 3.57 | 3.81 | +0.79% | 23,828 |
10/01/2026 | 3.69 | 3.83 | 3.60 | 3.78 | +4.13% | 12,094 |
09/30/2026 | 3.93 | 3.93 | 3.23 | 3.63 | -9.48% | 78,708 |
09/29/2026 | 3.99 | 4.22 | 3.80 | 4.01 | -6.74% | 26,415 |
09/28/2026 | 3.42 | 4.30 | 3.42 | 4.30 | +12.01% | 41,773 |
09/28/2026 |
1:10 Split | |||||
09/25/2026 | 3.46 | 3.95 | 3.25 | 3.84 | +2.95% | 999,197 |
09/24/2026 | 3.86 | 4.04 | 3.55 | 3.73 | -7.93% | 2,608,973 |
09/23/2026 | 3.93 | 4.25 | 3.70 | 4.05 | -11.90% | 3,329,309 |
09/22/2026 | 6.36 | 6.36 | 3.70 | 4.60 | +13.90% | 70,062,572 |
09/21/2026 | 3.90 | 4.44 | 3.90 | 4.04 | +3.35% | 25,412,968 |
09/18/2026 | 3.90 | 4.00 | 3.89 | 3.91 | +0.13% | 23,213 |
09/17/2026 | 3.70 | 3.90 | 3.51 | 3.90 | +5.41% | 10,553 |
09/16/2026 | 3.68 | 3.85 | 3.51 | 3.70 | +3.29% | 13,715 |
09/15/2026 | 3.66 | 3.69 | 3.55 | 3.58 | -5.96% | 6,117 |
09/14/2026 | 4.01 | 4.10 | 3.81 | 3.81 | +1.60% | 9,220 |
09/11/2026 | 3.65 | 3.92 | 3.65 | 3.75 | -8.29% | 8,085 |
09/10/2026 | 3.89 | 4.50 | 3.76 | 4.09 | +3.76% | 10,678 |
09/09/2026 | 3.55 | 3.94 | 3.55 | 3.94 | -0.18% | 4,863 |
09/08/2026 | 3.80 | 3.95 | 3.80 | 3.95 | +4.75% | 38,769 |
09/04/2026 | 3.60 | 3.99 | 3.59 | 3.77 | -5.56% | 10,036 |
09/03/2026 | 3.60 | 4.00 | 3.55 | 3.99 | +9.26% | 166,130 |
09/02/2026 | 3.67 | 3.79 | 3.60 | 3.65 | -7.78% | 47,975 |
09/01/2026 | 4.10 | 4.17 | 3.96 | 3.96 | -1.02% | 47,307 |
08/31/2026 | 4.19 | 4.19 | 3.97 | 4.00 | -2.10% | 19,032 |
08/28/2026 | 4.26 | 4.26 | 4.00 | 4.09 | -6.90% | 31,810 |
08/27/2026 | 4.10 | 4.59 | 3.96 | 4.39 | +4.52% | 133,253 |
08/26/2026 | 4.10 | 4.29 | 4.10 | 4.20 | -2.33% | 18,775 |
08/25/2026 | 4.23 | 4.30 | 4.04 | 4.30 | -2.14% | 42,752 |
08/24/2026 | 4.28 | 4.40 | 4.07 | 4.39 | +2.19% | 82,487 |
08/21/2026 | 4.26 | 5.10 | 4.17 | 4.30 | +7.37% | 1,190,128 |
08/20/2026 | 4.13 | 4.75 | 3.90 | 4.01 | +2.69% | 1,152,085 |
08/19/2026 | 3.80 | 4.80 | 3.63 | 3.90 | 0.00% | 460,707 |
08/18/2026 | 3.87 | 4.03 | 3.67 | 3.90 | -2.26% | 41,241 |
08/17/2026 | 4.00 | 4.08 | 3.79 | 3.99 | +0.91% | 190,214 |
08/14/2026 | 4.01 | 4.01 | 3.87 | 3.95 | -0.03% | 8,939 |
08/13/2026 | 3.81 | 4.02 | 3.75 | 3.96 | +2.43% | 53,122 |
08/12/2026 | 4.00 | 4.21 | 3.82 | 3.86 | -5.37% | 566,272 |
08/11/2026 | 4.33 | 4.36 | 4.02 | 4.08 | -4.58% | 428,039 |
08/10/2026 | 4.10 | 4.39 | 4.00 | 4.28 | +1.47% | 82,442 |
08/07/2026 | 4.00 | 4.40 | 4.00 | 4.21 | +2.13% | 88,297 |
08/06/2026 | 4.01 | 4.40 | 4.01 | 4.13 | +0.56% | 63,576 |
08/05/2026 | 5.49 | 5.49 | 3.96 | 4.10 | -30.22% | 337,358 |
08/04/2026 | 5.33 | 5.90 | 5.15 | 5.88 | +6.93% | 375,514 |
08/03/2026 | 5.47 | 5.80 | 5.16 | 5.50 | -1.80% | 365,126 |
07/31/2026 | 5.33 | 5.78 | 5.10 | 5.60 | +9.80% | 238,797 |
07/30/2026 | 6.05 | 6.05 | 4.80 | 5.10 | -8.94% | 181,970 |
07/29/2026 | 5.67 | 5.96 | 5.21 | 5.60 | +0.009% | 88,232 |
07/28/2026 | 5.47 | 6.05 | 5.10 | 5.60 | +1.80% | 229,627 |
07/27/2026 | 5.53 | 5.60 | 5.28 | 5.50 | +7.55% | 43,903 |
07/24/2026 | 5.29 | 5.63 | 5.10 | 5.12 | -7.00% | 456,210 |
07/23/2026 | 5.70 | 5.93 | 5.10 | 5.50 | +2.25% | 212,448 |
07/22/2026 | 5.60 | 5.60 | 4.95 | 5.38 | -13.23% | 79,134 |
07/21/2026 | 5.97 | 6.20 | 5.60 | 6.20 | +3.66% | 17,267 |
07/20/2026 | 5.50 | 5.98 | 5.50 | 5.98 | -5.08% | 2,224 |
07/17/2026 | 6.00 | 6.30 | 5.75 | 6.30 | +4.34% | 32,724 |
07/16/2026 | 5.30 | 6.04 | 5.30 | 6.04 | -0.12% | 3,592 |
07/15/2026 | 5.63 | 6.12 | 5.63 | 6.05 | +0.75% | 15,225 |
07/14/2026 | 5.62 | 6.15 | 5.62 | 6.00 | 0.00% | 41,298 |
07/13/2026 | 5.54 | 6.00 | 5.30 | 6.00 | +8.11% | 57,788 |
07/10/2026 | 5.12 | 5.63 | 5.12 | 5.55 | -6.14% | 11,381 |
07/09/2026 | 5.68 | 6.00 | 5.15 | 5.91 | +1.48% | 30,269 |
07/08/2026 | 5.60 | 6.10 | 4.90 | 5.83 | -1.00% | 122,477 |
07/07/2026 | 6.30 | 6.30 | 5.39 | 5.89 | -5.34% | 266,155 |
07/06/2026 | 4.08 | 6.50 | 3.92 | 6.22 | +26.51% | 17,858,301 |
07/02/2026 | 5.03 | 5.03 | 4.80 | 4.91 | -5.46% | 10,360 |
07/01/2026 | 5.10 | 5.30 | 5.10 | 5.20 | +1.96% | 12,689 |
06/30/2026 | 5.05 | 5.40 | 5.05 | 5.10 | -5.57% | 57,065 |
06/29/2026 | 5.14 | 5.40 | 5.11 | 5.40 | +1.91% | 105,437 |
06/26/2026 | 5.11 | 5.30 | 5.11 | 5.30 | -0.28% | 443 |
06/25/2026 | 5.37 | 5.49 | 5.25 | 5.31 | +0.26% | 8,186 |
06/24/2026 | 5.46 | 5.49 | 5.20 | 5.30 | -1.92% | 7,286 |
06/23/2026 | 5.15 | 5.65 | 5.15 | 5.40 | +0.95% | 8,432 |
06/22/2026 | 5.69 | 5.77 | 5.11 | 5.35 | -5.86% | 28,335 |
06/18/2026 | 5.72 | 5.72 | 5.69 | 5.69 | -3.62% | 1,076 |
06/17/2026 | 5.42 | 5.90 | 5.42 | 5.90 | 0.00% | 2,713 |
06/16/2026 | 5.51 | 6.10 | 5.28 | 5.90 | -4.84% | 11,118 |
06/15/2026 | 5.23 | 6.20 | 5.10 | 6.20 | +13.64% | 44,935 |
06/12/2026 | 5.45 | 5.80 | 5.20 | 5.46 | -3.23% | 36,479 |
06/11/2026 | 5.15 | 5.90 | 5.02 | 5.64 | +0.59% | 575,976 |
06/10/2026 | 5.75 | 5.99 | 4.84 | 5.61 | +12.03% | 72,260 |
06/09/2026 | 5.14 | 5.49 | 4.85 | 5.00 | -0.60% | 32,745 |
06/08/2026 | 5.27 | 5.51 | 5.03 | 5.03 | -12.85% | 23,161 |
06/05/2026 | 5.20 | 5.88 | 5.00 | 5.78 | +12.67% | 110,370 |
06/04/2026 | 5.10 | 5.47 | 4.90 | 5.13 | -5.08% | 34,279 |
06/03/2026 | 5.70 | 5.80 | 4.80 | 5.40 | -10.00% | 85,508 |
06/02/2026 | 5.65 | 6.10 | 5.51 | 6.00 | +5.50% | 94,910 |
06/01/2026 | 6.57 | 6.59 | 5.69 | 5.69 | -1.86% | 97,209 |
05/29/2026 | 6.17 | 6.30 | 5.73 | 5.80 | -2.62% | 95,872 |
05/28/2026 | 6.20 | 6.20 | 5.83 | 5.95 | -1.96% | 10,660 |
05/27/2026 | 5.79 | 6.35 | 5.51 | 6.07 | -0.49% | 17,977 |
05/26/2026 | 7.14 | 7.14 | 5.66 | 6.10 | -6.37% | 117,886 |
05/22/2026 | 5.50 | 6.80 | 5.30 | 6.52 | +10.42% | 172,415 |
05/21/2026 | 5.60 | 5.90 | 5.20 | 5.90 | -1.64% | 28,444 |
05/20/2026 | 5.47 | 6.00 | 4.80 | 6.00 | +12.18% | 68,784 |
05/19/2026 | 5.00 | 6.11 | 4.39 | 5.35 | -2.76% | 2,234,280 |
05/18/2026 | 5.50 | 5.51 | 5.32 | 5.50 | +2.52% | 13,954 |
05/15/2026 | 5.62 | 5.62 | 5.36 | 5.36 | +0.21% | 14,548 |
05/14/2026 | 5.40 | 5.60 | 5.09 | 5.35 | -1.98% | 14,697 |
05/13/2026 | 5.76 | 6.24 | 4.50 | 5.46 | -5.14% | 545,250 |