FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 200 |
| 2024-08-15 | 350.00 | 402.00 | 350.00 | 402.00 | 402.00 | 200 |
| 2024-08-14 | 410.04 | 410.04 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-08-09 | 410.04 | 410.04 | 410.04 | 410.04 | 410.04 | 0 |
| 2024-08-08 | 396.82 | 410.04 | 396.82 | 410.04 | 410.04 | 14,200 |
| 2024-08-07 | 396.82 | 396.82 | 396.82 | 396.82 | 396.82 | 0 |
| 2024-08-06 | 392.00 | 396.82 | 392.00 | 396.82 | 396.82 | 20,600 |
| 2024-08-05 | 345.00 | 392.00 | 345.00 | 392.00 | 392.00 | 500 |
| 2024-08-02 | 310.00 | 345.00 | 310.00 | 345.00 | 345.00 | 75,000 |
| 2024-08-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-07-31 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-07-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-07-29 | 307.50 | 310.00 | 307.50 | 310.00 | 310.00 | 600 |
| 2024-07-26 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2024-07-25 | 310.00 | 310.00 | 307.50 | 307.50 | 307.50 | 400 |
| 2024-07-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-07-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 300 |
| 2024-07-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2024-07-19 | 295.50 | 310.00 | 295.50 | 310.00 | 310.00 | 500 |
| 2024-07-18 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 0 |
| 2024-07-17 | 295.00 | 295.50 | 295.00 | 295.50 | 295.50 | 100 |
| 2024-07-16 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2024-07-15 | 293.13 | 295.00 | 293.13 | 295.00 | 295.00 | 6,100 |
| 2024-07-12 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | 0 |
| 2024-07-11 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | 0 |
| 2024-07-10 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | 0 |
| 2024-07-09 | 293.13 | 293.13 | 293.13 | 293.13 | 293.13 | 0 |
| 2024-07-08 | 260.00 | 293.13 | 260.00 | 293.13 | 293.13 | 200 |
| 2024-07-05 | 253.05 | 260.00 | 253.05 | 260.00 | 260.00 | 11,700 |
| 2024-07-04 | 253.00 | 253.05 | 253.00 | 253.05 | 253.05 | 200 |
| 2024-07-03 | 220.00 | 253.00 | 220.00 | 253.00 | 253.00 | 42,000 |
| 2024-07-02 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-07-01 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2024-06-28 | 199.90 | 220.00 | 199.90 | 220.00 | 220.00 | 100 |
| 2024-06-27 | 199.88 | 199.90 | 199.88 | 199.90 | 199.90 | 9,600 |
| 2024-06-26 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | 0 |
| 2024-06-25 | 199.88 | 199.88 | 199.88 | 199.88 | 199.88 | 0 |
| 2024-06-24 | 195.15 | 199.88 | 195.15 | 199.88 | 199.88 | 4,100 |
| 2024-06-21 | 195.48 | 195.48 | 195.15 | 195.15 | 195.15 | 23,800 |
| 2024-06-20 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | 0 |
| 2024-06-19 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | 0 |
| 2024-06-18 | 195.48 | 195.48 | 195.48 | 195.48 | 195.48 | 0 |
| 2024-06-17 | 195.00 | 195.48 | 195.00 | 195.48 | 195.48 | 31,600 |
| 2024-06-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-06-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-06-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-06-11 | 184.25 | 195.00 | 184.25 | 195.00 | 195.00 | 366,700 |
| 2024-06-10 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | 0 |
| 2024-06-07 | 184.29 | 184.29 | 184.25 | 184.25 | 184.25 | 100 |
| 2024-06-06 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | 0 |
| 2024-06-05 | 184.00 | 184.29 | 184.00 | 184.29 | 184.29 | 12,300 |
| 2024-06-04 | 184.33 | 184.33 | 184.00 | 184.00 | 184.00 | 200 |
| 2024-06-03 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | 0 |
| 2024-05-31 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | 0 |
| 2024-05-30 | 184.33 | 184.33 | 184.33 | 184.33 | 184.33 | 0 |
| 2024-05-29 | 183.45 | 184.33 | 183.45 | 184.33 | 184.33 | 1,200 |
| 2024-05-28 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 0 |
| 2024-05-27 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 0 |
| 2024-05-24 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | 13,400 |
| 2024-05-23 | 183.50 | 183.50 | 183.45 | 183.45 | 183.45 | 6,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.