FBS Global

FBGL
🏛️ usa →
0.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.69 0.69 0.69 0.69 4.2K
09:55 0.68 0.68 0.68 0.68 2.3K
10:20 0.68 0.68 0.68 0.68 0.3K
10:25 0.68 0.68 0.68 0.68 4.6K
11:32 0.66 0.66 0.66 0.66 6.0K
11:49 0.66 0.66 0.66 0.66 0.7K
11:51 0.66 0.66 0.66 0.66 5.4K
11:52 0.66 0.66 0.66 0.66 1.4K
11:53 0.66 0.66 0.66 0.66 0.7K
11:58 0.66 0.66 0.66 0.66 1.5K
12:20 0.66 0.66 0.66 0.66 0.2K
12:22 0.66 0.66 0.66 0.66 0.3K
12:24 0.66 0.66 0.66 0.66 5.3K
12:43 0.66 0.66 0.66 0.66 0.5K
12:58 0.66 0.66 0.66 0.66 0.2K
13:28 0.66 0.66 0.66 0.66 0.2K
13:53 0.66 0.66 0.65 0.65 6.7K
14:00 0.65 0.65 0.65 0.65 2.0K
14:01 0.65 0.65 0.65 0.65 2.2K
14:15 0.66 0.66 0.65 0.65 3.5K
14:33 0.65 0.65 0.65 0.65 1.2K
15:19 0.65 0.65 0.64 0.64 6.0K
15:20 0.65 0.65 0.64 0.64 1.7K
15:25 0.64 0.64 0.64 0.64 1.0K
15:42 0.64 0.64 0.64 0.64 0.6K
15:48 0.64 0.64 0.63 0.63 1.6K
15:54 0.64 0.64 0.62 0.63 22.3K
15:55 0.63 0.63 0.63 0.63 1.7K
15:59 0.64 0.64 0.64 0.64 1.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.67 0.77 0.65 0.73 1.6M
2025-09-26 0.68 0.75 0.65 0.71 0.8M
2025-09-25 0.65 0.74 0.65 0.68 0.5M
2025-09-24 0.65 0.69 0.65 0.67 0.1M
2025-09-23 0.62 0.71 0.60 0.64 0.2M
2025-09-22 0.69 0.69 0.62 0.64 0.1M
2025-09-19 0.69 0.73 0.67 0.69 0.1M
2025-09-18 0.68 0.74 0.66 0.71 0.7M
2025-09-17 0.68 0.75 0.68 0.70 0.5M
2025-09-16 0.74 0.76 0.65 0.70 0.2M
2025-09-15 0.70 0.74 0.69 0.73 0.3M
2025-09-12 0.65 0.75 0.61 0.71 2.6M
2025-09-11 0.60 0.70 0.58 0.66 0.4M
2025-09-10 0.53 0.66 0.52 0.65 0.4M
2025-09-09 0.54 0.58 0.51 0.53 0.1M
2025-09-08 0.55 0.58 0.54 0.54 0.0M
2025-09-05 0.54 0.56 0.53 0.55 0.0M
2025-09-04 0.58 0.59 0.53 0.57 0.1M
2025-09-03 0.59 0.62 0.55 0.60 0.0M
2025-09-02 0.60 0.60 0.56 0.57 0.1M
2025-08-29 0.62 0.67 0.58 0.62 0.1M
2025-08-28 0.61 0.64 0.59 0.62 0.1M
2025-08-27 0.66 0.68 0.61 0.63 0.3M
2025-08-26 0.53 0.67 0.51 0.67 7.8M
2025-08-25 0.55 0.75 0.47 0.57 1.1M
2025-08-22 0.51 0.52 0.51 0.52 0.0M
2025-08-21 0.55 0.55 0.50 0.51 0.1M
2025-08-20 0.52 0.56 0.51 0.56 0.0M
2025-08-19 0.54 0.54 0.52 0.52 0.0M
2025-08-18 0.56 0.57 0.53 0.54 0.0M
2025-08-15 0.56 0.59 0.53 0.55 0.0M
2025-08-14 0.55 0.55 0.52 0.55 0.0M
2025-08-13 0.51 0.54 0.50 0.53 0.0M
2025-08-12 0.58 0.59 0.52 0.54 0.1M
2025-08-11 0.58 0.61 0.56 0.58 0.0M
2025-08-08 0.58 0.62 0.58 0.61 0.0M
2025-08-07 0.60 0.63 0.56 0.60 0.1M
2025-08-06 0.63 0.64 0.60 0.63 0.0M
2025-08-05 0.59 0.62 0.59 0.62 0.0M
2025-08-04 0.65 0.66 0.59 0.62 0.1M
2025-08-01 0.62 0.62 0.55 0.61 0.1M
2025-07-31 0.70 0.70 0.60 0.63 0.1M
2025-07-30 0.69 0.69 0.65 0.67 0.0M
2025-07-29 0.70 0.70 0.65 0.69 0.0M
2025-07-28 0.65 0.69 0.65 0.66 0.0M
2025-07-25 0.69 0.74 0.65 0.65 0.3M
2025-07-24 0.64 0.78 0.63 0.70 1.1M
2025-07-23 0.60 0.68 0.58 0.62 0.6M
2025-07-22 0.62 0.62 0.58 0.59 0.1M
2025-07-21 0.60 0.62 0.58 0.61 0.0M
2025-07-18 0.62 0.64 0.61 0.62 0.0M
2025-07-17 0.64 0.64 0.62 0.63 0.0M
2025-07-16 0.63 0.64 0.62 0.64 0.0M
2025-07-15 0.67 0.68 0.62 0.62 0.1M
2025-07-14 0.64 0.68 0.63 0.68 0.0M
2025-07-11 0.64 0.67 0.61 0.66 0.1M
2025-07-10 0.73 0.73 0.65 0.65 0.1M
2025-07-09 0.60 0.71 0.60 0.70 0.2M
2025-07-08 0.62 0.62 0.60 0.62 0.0M
2025-07-07 0.59 0.63 0.59 0.60 0.0M
2025-07-03 0.61 0.61 0.60 0.60 0.0M
2025-07-02 0.64 0.64 0.58 0.62 0.0M
2025-07-01 0.59 0.60 0.58 0.60 0.0M
2025-06-30 0.60 0.62 0.59 0.60 0.1M
2025-06-27 0.61 0.64 0.59 0.60 0.1M
2025-06-26 0.60 0.61 0.59 0.61 0.0M
2025-06-25 0.59 0.62 0.55 0.60 0.1M
2025-06-24 0.61 0.64 0.61 0.61 0.0M
2025-06-23 0.63 0.64 0.61 0.63 0.0M
2025-06-20 0.63 0.63 0.62 0.62 0.0M
2025-06-18 0.61 0.63 0.61 0.61 0.1M
2025-06-17 0.64 0.66 0.60 0.64 0.1M
2025-06-16 0.63 0.68 0.63 0.64 0.1M
2025-06-13 0.65 0.67 0.62 0.63 0.1M
2025-06-12 0.65 0.68 0.64 0.67 0.1M
2025-06-11 0.65 0.68 0.65 0.67 0.1M
2025-06-10 0.65 0.68 0.65 0.65 0.0M
2025-06-09 0.66 0.68 0.66 0.68 0.0M
2025-06-06 0.66 0.69 0.64 0.66 0.0M
2025-06-05 0.65 0.67 0.64 0.65 0.1M
2025-06-04 0.63 0.68 0.63 0.67 0.2M
2025-06-03 0.61 0.64 0.61 0.63 0.1M
2025-06-02 0.59 0.62 0.57 0.62 0.1M
2025-05-30 0.61 0.63 0.58 0.59 0.1M
2025-05-29 0.65 0.65 0.56 0.63 0.1M
2025-05-28 0.52 0.65 0.52 0.60 0.2M
2025-05-27 0.63 0.63 0.56 0.58 0.1M
2025-05-23 0.66 0.66 0.51 0.60 0.2M
2025-05-22 0.67 0.69 0.61 0.63 0.1M
2025-05-21 0.69 0.69 0.65 0.65 0.1M
2025-05-20 0.67 0.70 0.61 0.70 0.1M
2025-05-19 0.62 0.65 0.58 0.64 0.1M
2025-05-16 0.62 0.68 0.62 0.65 0.0M
2025-05-15 0.71 0.71 0.58 0.62 0.3M
2025-05-14 0.65 0.79 0.64 0.69 1.0M
2025-05-13 0.69 0.69 0.63 0.65 0.0M
2025-05-12 0.61 0.69 0.61 0.67 0.1M
2025-05-09 0.61 0.62 0.60 0.60 0.0M
2025-05-08 0.56 0.64 0.56 0.60 0.1M
2025-05-07 0.63 0.68 0.60 0.61 0.1M
2025-05-06 0.62 0.71 0.61 0.63 0.2M
2025-05-05 0.66 0.72 0.63 0.68 0.0M
2025-05-02 0.66 0.75 0.65 0.68 0.3M
2025-05-01 0.60 0.64 0.60 0.63 0.1M
2025-04-30 0.63 0.63 0.57 0.62 0.1M
2025-04-29 0.56 0.65 0.56 0.62 0.2M
2025-04-28 0.56 0.62 0.56 0.58 0.1M
2025-04-25 0.68 0.68 0.52 0.59 0.3M
2025-04-24 0.69 0.72 0.62 0.70 1.2M
2025-04-23 0.61 0.74 0.61 0.74 2.6M
2025-04-22 0.60 0.67 0.58 0.63 0.3M
2025-04-21 0.55 0.64 0.50 0.58 0.2M
2025-04-17 0.54 0.60 0.50 0.56 0.2M
2025-04-16 0.60 0.67 0.44 0.50 0.7M
2025-04-15 0.77 0.80 0.60 0.63 0.4M
2025-04-14 0.78 0.84 0.74 0.81 0.2M
2025-04-11 0.78 0.82 0.74 0.78 0.2M
2025-04-10 0.81 0.81 0.75 0.79 0.1M
2025-04-09 0.82 0.83 0.73 0.82 0.4M
2025-04-08 0.89 0.92 0.82 0.82 0.2M
2025-04-07 0.84 0.92 0.80 0.92 0.1M
2025-04-04 0.85 0.95 0.81 0.89 0.1M
2025-04-03 0.90 0.96 0.86 0.92 0.1M
2025-04-02 0.93 0.97 0.90 0.97 0.3M
2025-04-01 0.99 1.03 0.90 0.96 0.4M
2025-03-31 0.81 1.10 0.77 1.03 1.3M
2025-03-28 0.87 0.92 0.79 0.86 0.6M
2025-03-27 1.03 1.04 0.87 0.90 0.6M
2025-03-26 1.13 1.20 0.90 1.00 1.6M
2025-03-25 1.25 1.90 1.06 1.13 14.6M
2025-03-24 0.92 1.22 0.92 1.14 1.4M
2025-03-21 1.05 1.09 0.88 0.93 0.5M
2025-03-20 0.98 1.14 0.86 1.07 0.8M
2025-03-19 0.84 0.93 0.79 0.91 0.4M
2025-03-18 0.79 0.85 0.76 0.82 0.4M
2025-03-17 0.81 0.81 0.76 0.79 0.1M
2025-03-14 0.81 0.85 0.78 0.80 0.2M
2025-03-13 0.84 0.85 0.77 0.83 0.1M
2025-03-12 0.87 0.89 0.82 0.85 0.2M
2025-03-11 0.82 0.95 0.80 0.87 0.2M
2025-03-10 0.82 0.84 0.75 0.80 0.2M
2025-03-07 0.82 0.95 0.82 0.84 0.4M
2025-03-06 0.95 1.07 0.82 0.85 1.5M
2025-03-05 0.80 0.93 0.78 0.91 0.8M
2025-03-04 0.82 0.86 0.73 0.78 0.4M
2025-03-03 0.90 0.93 0.81 0.84 0.3M
2025-02-28 0.98 1.00 0.85 0.93 0.5M
2025-02-27 1.07 1.07 0.91 1.00 0.6M
2025-02-26 0.88 1.08 0.82 0.97 0.9M
2025-02-25 0.90 0.93 0.73 0.89 0.7M
2025-02-24 0.98 1.03 0.89 0.94 0.4M
2025-02-21 1.15 1.15 0.96 1.02 0.7M
2025-02-20 1.11 1.17 1.06 1.16 0.3M
2025-02-19 1.23 1.23 1.09 1.15 0.5M
2025-02-18 1.06 1.30 1.04 1.22 1.0M
2025-02-14 1.11 1.18 0.95 1.16 4.5M
2025-02-13 1.17 1.19 1.02 1.13 0.4M
2025-02-12 1.14 1.45 1.12 1.20 1.6M
2025-02-11 1.32 1.45 0.87 1.12 1.7M
2025-02-10 1.54 1.55 1.06 1.43 4.3M
2025-02-07 3.42 3.85 1.63 1.75 2.9M
2025-02-06 4.26 5.45 3.25 3.45 2.8M