FBC HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,345.00 | 1,345.00 | 1,344.31 | 1,344.31 | 1,344.31 | 2,900 |
| 2026-10-14 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0 |
| 2026-10-13 | 1,344.67 | 1,345.00 | 1,344.67 | 1,345.00 | 1,345.00 | 200 |
| 2026-10-12 | 1,344.67 | 1,344.67 | 1,344.67 | 1,344.67 | 1,344.67 | 0 |
| 2026-10-09 | 1,345.00 | 1,345.00 | 1,344.67 | 1,344.67 | 1,344.67 | 484,700 |
| 2026-10-08 | 1,345.07 | 1,345.07 | 1,345.00 | 1,345.00 | 1,345.00 | 18,500 |
| 2026-10-07 | 1,350.00 | 1,350.00 | 1,345.07 | 1,345.07 | 1,345.07 | 13,700 |
| 2026-10-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-10-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2026-10-02 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2026-10-01 | 1,345.83 | 1,350.00 | 1,345.83 | 1,350.00 | 1,350.00 | 3,700 |
| 2026-09-30 | 1,345.83 | 1,345.83 | 1,345.83 | 1,345.83 | 1,345.83 | 0 |
| 2026-09-29 | 1,300.00 | 1,345.83 | 1,300.00 | 1,345.83 | 1,345.83 | 1,200 |
| 2026-09-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 100,200 |
| 2026-09-25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 500 |
| 2026-09-24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 300 |
| 2026-09-23 | 1,308.33 | 1,308.33 | 1,300.00 | 1,300.00 | 1,300.00 | 200 |
| 2026-09-22 | 1,308.33 | 1,308.33 | 1,308.33 | 1,308.33 | 1,308.33 | 0 |
| 2026-09-21 | 1,349.95 | 1,349.95 | 1,308.33 | 1,308.33 | 1,308.33 | 600 |
| 2026-09-18 | 1,348.79 | 1,349.95 | 1,348.79 | 1,349.95 | 1,349.95 | 300 |
| 2026-09-17 | 1,350.00 | 1,350.00 | 1,348.79 | 1,348.79 | 1,348.79 | 36,400 |
| 2026-09-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-11 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 2026-09-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-09 | 1,345.50 | 1,350.00 | 1,345.50 | 1,350.00 | 1,350.00 | 29,700 |
| 2026-09-08 | 1,343.40 | 1,345.50 | 1,343.40 | 1,345.50 | 1,345.50 | 1,000 |
| 2026-09-07 | 1,341.12 | 1,343.40 | 1,341.12 | 1,343.40 | 1,343.40 | 500 |
| 2026-09-04 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 0 |
| 2026-09-03 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 0 |
| 2026-09-02 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 1,341.12 | 0 |
| 2026-09-01 | 1,349.90 | 1,349.90 | 1,341.12 | 1,341.12 | 1,341.12 | 21,900 |
| 2026-08-31 | 1,350.00 | 1,350.00 | 1,349.90 | 1,349.90 | 1,349.90 | 19,300 |
| 2026-08-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 651,200 |
| 2026-08-27 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,700 |
| 2026-08-26 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 600 |
| 2026-08-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-08-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 2026-08-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-08-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 200 |
| 2026-08-19 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 100 |
| 2026-08-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,600 |
| 2026-08-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-08-14 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-08-13 | 1,349.76 | 1,350.00 | 1,349.76 | 1,350.00 | 1,350.00 | 200 |
| 2026-08-12 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 0 |
| 2026-08-07 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 0 |
| 2026-08-06 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 0 |
| 2026-08-05 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 1,349.76 | 0 |
| 2026-08-04 | 1,196.67 | 1,349.76 | 1,196.67 | 1,349.76 | 1,349.76 | 449,100 |
| 2026-08-03 | 1,350.00 | 1,350.00 | 1,196.67 | 1,196.67 | 1,196.67 | 900 |
| 2026-07-31 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-07-30 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,100 |
| 2026-07-29 | 1,300.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,350.00 | 300 |
| 2026-07-28 | 1,226.25 | 1,300.00 | 1,226.25 | 1,300.00 | 1,300.00 | 100 |
| 2026-07-27 | 1,090.00 | 1,226.25 | 1,090.00 | 1,226.25 | 1,226.25 | 600 |
| 2026-07-24 | 1,088.16 | 1,090.00 | 1,088.16 | 1,090.00 | 1,090.00 | 1,200 |
| 2026-07-23 | 1,088.16 | 1,088.16 | 1,088.16 | 1,088.16 | 1,088.16 | 0 |
| 2026-07-22 | 1,099.87 | 1,099.87 | 1,088.16 | 1,088.16 | 1,088.16 | 15,200 |
| 2026-07-21 | 1,100.00 | 1,100.00 | 1,099.87 | 1,099.87 | 1,099.87 | 50,500 |
Page 1 of 5 · 248 trading daysOlder →
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.