FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 14,600 |
| 2025-05-09 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 97,000 |
| 2025-05-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-07 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 41,800 |
| 2025-05-06 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2025-05-05 | 754.00 | 760.00 | 754.00 | 760.00 | 760.00 | 1,043,000 |
| 2025-05-02 | 751.00 | 754.00 | 751.00 | 754.00 | 754.00 | 600 |
| 2025-04-25 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 85,300 |
| 2025-04-24 | 750.00 | 751.00 | 750.00 | 751.00 | 751.00 | 13,500 |
| 2025-04-23 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-04-22 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-04-17 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-04-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13,500 |
| 2025-04-15 | 753.00 | 753.00 | 750.00 | 750.00 | 750.00 | 1,100 |
| 2025-04-14 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | 148,222 |
| 2025-04-11 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-04-10 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-04-09 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-04-08 | 751.07 | 751.07 | 751.00 | 751.00 | 751.00 | 67,600 |
| 2025-04-07 | 751.07 | 751.07 | 751.07 | 751.07 | 751.07 | 0 |
| 2025-04-04 | 751.07 | 751.07 | 751.07 | 751.07 | 751.07 | 0 |
| 2025-04-03 | 751.07 | 751.07 | 751.07 | 751.07 | 751.07 | 0 |
| 2025-04-02 | 751.00 | 751.07 | 751.00 | 751.07 | 751.07 | 62,580 |
| 2025-04-01 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-03-31 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-03-28 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 100 |
| 2025-03-27 | 750.95 | 751.00 | 750.95 | 751.00 | 751.00 | 200 |
| 2025-03-26 | 750.95 | 750.95 | 750.95 | 750.95 | 750.95 | 0 |
| 2025-03-25 | 751.00 | 751.00 | 750.95 | 750.95 | 750.95 | 14,100 |
| 2025-03-24 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 2,000 |
| 2025-03-21 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0 |
| 2025-03-20 | 750.42 | 751.00 | 750.42 | 751.00 | 751.00 | 54,400 |
| 2025-03-19 | 750.00 | 750.42 | 750.00 | 750.42 | 750.42 | 137,500 |
| 2025-03-18 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-03-17 | 750.10 | 750.10 | 750.00 | 750.00 | 750.00 | 200 |
| 2025-03-14 | 750.10 | 750.10 | 750.10 | 750.10 | 750.10 | 0 |
| 2025-03-13 | 750.10 | 750.10 | 750.10 | 750.10 | 750.10 | 0 |
| 2025-03-12 | 750.10 | 750.10 | 750.10 | 750.10 | 750.10 | 3,500 |
| 2025-03-11 | 750.10 | 750.10 | 750.10 | 750.10 | 750.10 | 0 |
| 2025-03-10 | 750.00 | 750.10 | 750.00 | 750.10 | 750.10 | 18,700 |
| 2025-03-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-03-06 | 748.72 | 750.00 | 748.72 | 750.00 | 750.00 | 800 |
| 2025-03-05 | 748.54 | 748.72 | 748.54 | 748.72 | 748.72 | 800 |
| 2025-03-04 | 747.00 | 748.54 | 747.00 | 748.54 | 748.54 | 17,100 |
| 2025-03-03 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 0 |
| 2025-02-28 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 3,300 |
| 2025-02-27 | 746.95 | 747.00 | 746.95 | 747.00 | 747.00 | 100 |
| 2025-02-26 | 747.00 | 747.00 | 746.95 | 746.95 | 746.95 | 13,100 |
| 2025-02-25 | 748.95 | 748.95 | 747.00 | 747.00 | 747.00 | 500 |
| 2025-02-24 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 0 |
| 2025-02-20 | 748.93 | 748.95 | 748.93 | 748.95 | 748.95 | 2,800 |
| 2025-02-19 | 748.95 | 748.95 | 748.93 | 748.93 | 748.93 | 19,500 |
| 2025-02-18 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 100 |
| 2025-02-17 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 0 |
| 2025-02-14 | 748.95 | 748.95 | 748.95 | 748.95 | 748.95 | 200 |
| 2025-02-13 | 748.01 | 748.95 | 748.01 | 748.95 | 748.95 | 100 |
| 2025-02-12 | 749.90 | 749.90 | 748.01 | 748.01 | 748.01 | 27,300 |
| 2025-02-11 | 751.26 | 751.26 | 749.90 | 749.90 | 749.90 | 35,700 |
| 2025-02-10 | 751.26 | 751.26 | 751.26 | 751.26 | 751.26 | 0 |
| 2025-02-07 | 778.94 | 778.94 | 751.26 | 751.26 | 751.26 | 27,500 |
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.