FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 4,400 |
| 2024-11-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-11-06 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 200 |
| 2024-11-05 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 24,800 |
| 2024-11-04 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2024-11-01 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,300 |
| 2024-10-31 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 400 |
| 2024-10-30 | 1,240.83 | 1,240.83 | 1,240.00 | 1,240.00 | 1,240.00 | 134,600 |
| 2024-10-29 | 1,124.59 | 1,240.83 | 1,124.59 | 1,240.83 | 1,240.83 | 1,200 |
| 2024-10-28 | 1,124.59 | 1,124.59 | 1,124.59 | 1,124.59 | 1,124.59 | 0 |
| 2024-10-25 | 1,124.59 | 1,124.59 | 1,124.59 | 1,124.59 | 1,124.59 | 0 |
| 2024-10-24 | 1,100.00 | 1,124.59 | 1,100.00 | 1,124.59 | 1,124.59 | 6,100 |
| 2024-10-23 | 1,099.89 | 1,100.00 | 1,099.89 | 1,100.00 | 1,100.00 | 75,900 |
| 2024-10-22 | 1,100.02 | 1,100.02 | 1,099.89 | 1,099.89 | 1,099.89 | 264,500 |
| 2024-10-21 | 1,100.00 | 1,100.02 | 1,100.00 | 1,100.02 | 1,100.02 | 532,000 |
| 2024-10-18 | 1,099.59 | 1,100.00 | 1,099.59 | 1,100.00 | 1,100.00 | 224,000 |
| 2024-10-17 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-16 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-15 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-14 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-11 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-10 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 1,099.59 | 0 |
| 2024-10-09 | 1,100.00 | 1,100.00 | 1,099.59 | 1,099.59 | 1,099.59 | 184,200 |
| 2024-10-08 | 1,100.09 | 1,100.09 | 1,100.00 | 1,100.00 | 1,100.00 | 8,900 |
| 2024-10-07 | 1,200.00 | 1,200.00 | 1,100.09 | 1,100.09 | 1,100.09 | 113,500 |
| 2024-10-04 | 1,050.00 | 1,200.00 | 1,050.00 | 1,200.00 | 1,200.00 | 800 |
| 2024-10-03 | 1,099.97 | 1,099.97 | 1,050.00 | 1,050.00 | 1,050.00 | 200 |
| 2024-10-02 | 1,075.00 | 1,099.97 | 1,075.00 | 1,099.97 | 1,099.97 | 76,000 |
| 2024-10-01 | 1,100.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | 200 |
| 2024-09-30 | 1,265.00 | 1,265.00 | 1,100.00 | 1,100.00 | 1,100.00 | 107,000 |
| 2024-09-27 | 1,100.00 | 1,265.00 | 1,100.00 | 1,265.00 | 1,265.00 | 300 |
| 2024-09-26 | 1,117.99 | 1,117.99 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 2024-09-25 | 1,118.00 | 1,118.00 | 1,117.99 | 1,117.99 | 1,117.99 | 58,800 |
| 2024-09-24 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 4,500 |
| 2024-09-23 | 1,116.71 | 1,118.00 | 1,116.71 | 1,118.00 | 1,118.00 | 100 |
| 2024-09-20 | 992.41 | 1,116.71 | 992.41 | 1,116.71 | 1,116.71 | 7,000 |
| 2024-09-19 | 972.50 | 992.41 | 972.50 | 992.41 | 992.41 | 67,400 |
| 2024-09-18 | 972.45 | 972.50 | 972.45 | 972.50 | 972.50 | 63,300 |
| 2024-09-17 | 972.50 | 972.50 | 972.45 | 972.45 | 972.45 | 5,800 |
| 2024-09-16 | 866.85 | 972.50 | 866.85 | 972.50 | 972.50 | 200 |
| 2024-09-13 | 753.80 | 866.85 | 753.80 | 866.85 | 866.85 | 100 |
| 2024-09-12 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | 0 |
| 2024-09-11 | 753.80 | 753.80 | 753.80 | 753.80 | 753.80 | 0 |
| 2024-09-10 | 655.50 | 753.80 | 655.50 | 753.80 | 753.80 | 90,600 |
| 2024-09-09 | 570.00 | 655.50 | 570.00 | 655.50 | 655.50 | 100 |
| 2024-09-06 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2024-09-05 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 10,300 |
| 2024-09-04 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 200 |
| 2024-09-03 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 200 |
| 2024-09-02 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 400 |
| 2024-08-30 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 900 |
| 2024-08-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-08-28 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2024-08-27 | 497.37 | 565.00 | 497.37 | 565.00 | 565.00 | 200 |
| 2024-08-26 | 497.37 | 497.37 | 497.37 | 497.37 | 497.37 | 0 |
| 2024-08-23 | 500.00 | 500.00 | 497.37 | 497.37 | 497.37 | 3,000 |
| 2024-08-22 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 600 |
| 2024-08-21 | 452.32 | 500.00 | 452.32 | 500.00 | 500.00 | 500 |
| 2024-08-20 | 450.00 | 452.32 | 450.00 | 452.32 | 452.32 | 58,500 |
| 2024-08-19 | 402.00 | 450.00 | 402.00 | 450.00 | 450.00 | 1,200 |
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.