FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 779.00 | 779.00 | 778.94 | 778.94 | 778.94 | 8,300 |
| 2025-02-05 | 780.04 | 780.04 | 779.00 | 779.00 | 779.00 | 4,700 |
| 2025-02-04 | 799.82 | 799.82 | 780.04 | 780.04 | 780.04 | 52,100 |
| 2025-02-03 | 799.82 | 799.82 | 799.82 | 799.82 | 799.82 | 0 |
| 2025-01-31 | 799.90 | 799.90 | 799.82 | 799.82 | 799.82 | 1,700 |
| 2025-01-30 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | 0 |
| 2025-01-29 | 800.00 | 800.00 | 799.90 | 799.90 | 799.90 | 600 |
| 2025-01-28 | 900.00 | 900.00 | 800.00 | 800.00 | 800.00 | 20,000 |
| 2025-01-27 | 947.95 | 947.95 | 900.00 | 900.00 | 900.00 | 4,000 |
| 2025-01-24 | 949.00 | 949.00 | 947.95 | 947.95 | 947.95 | 74,100 |
| 2025-01-23 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-01-22 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-01-21 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 0 |
| 2025-01-20 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 4,700 |
| 2025-01-17 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 100 |
| 2025-01-16 | 948.85 | 949.00 | 948.85 | 949.00 | 949.00 | 100 |
| 2025-01-15 | 949.00 | 949.00 | 948.85 | 948.85 | 948.85 | 66,100 |
| 2025-01-14 | 950.00 | 950.00 | 949.00 | 949.00 | 949.00 | 5,300 |
| 2025-01-13 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2025-01-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 98,700 |
| 2025-01-09 | 950.30 | 950.30 | 950.00 | 950.00 | 950.00 | 52,000 |
| 2025-01-08 | 950.30 | 950.30 | 950.30 | 950.30 | 950.30 | 8,100 |
| 2025-01-07 | 1,000.00 | 1,000.00 | 950.30 | 950.30 | 950.30 | 251,500 |
| 2025-01-06 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-01-03 | 1,085.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | 148,500 |
| 2025-01-02 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2024-12-31 | 950.00 | 1,085.00 | 950.00 | 1,085.00 | 1,085.00 | 19,400 |
| 2024-12-30 | 850.00 | 950.00 | 850.00 | 950.00 | 950.00 | 32,100 |
| 2024-12-27 | 861.54 | 861.54 | 850.00 | 850.00 | 850.00 | 2,400 |
| 2024-12-24 | 861.54 | 861.54 | 861.54 | 861.54 | 861.54 | 0 |
| 2024-12-20 | 913.33 | 913.33 | 861.54 | 861.54 | 861.54 | 1,300 |
| 2024-12-19 | 1,070.00 | 1,070.00 | 913.33 | 913.33 | 913.33 | 66,900 |
| 2024-12-18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-12-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2024-12-16 | 1,066.66 | 1,070.00 | 1,066.66 | 1,070.00 | 1,070.00 | 1,000 |
| 2024-12-13 | 999.95 | 1,066.66 | 999.95 | 1,066.66 | 1,066.66 | 138,800 |
| 2024-12-12 | 1,099.95 | 1,099.95 | 999.95 | 999.95 | 999.95 | 48,700 |
| 2024-12-11 | 1,099.95 | 1,099.95 | 1,099.95 | 1,099.95 | 1,099.95 | 0 |
| 2024-12-10 | 1,200.00 | 1,200.00 | 1,099.95 | 1,099.95 | 1,099.95 | 3,200 |
| 2024-12-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-05 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-12-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 99,600 |
| 2024-11-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,200 |
| 2024-11-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2024-11-27 | 1,200.99 | 1,200.99 | 1,200.00 | 1,200.00 | 1,200.00 | 200 |
| 2024-11-26 | 1,200.99 | 1,200.99 | 1,200.99 | 1,200.99 | 1,200.99 | 0 |
| 2024-11-25 | 1,200.00 | 1,200.99 | 1,200.00 | 1,200.99 | 1,200.99 | 23,200 |
| 2024-11-22 | 1,215.79 | 1,215.79 | 1,200.00 | 1,200.00 | 1,200.00 | 300 |
| 2024-11-21 | 1,219.01 | 1,219.01 | 1,215.79 | 1,215.79 | 1,215.79 | 5,700 |
| 2024-11-20 | 1,220.00 | 1,220.00 | 1,219.01 | 1,219.01 | 1,219.01 | 24,300 |
| 2024-11-19 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,900 |
| 2024-11-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-11-15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 13,200 |
| 2024-11-14 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0 |
| 2024-11-13 | 1,220.10 | 1,220.10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,000 |
| 2024-11-12 | 1,240.00 | 1,240.00 | 1,220.10 | 1,220.10 | 1,220.10 | 440,600 |
| 2024-11-11 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 40,900 |
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.