Share Prices



FBFBP2
Sep 27, 2018 Apr 02, 2020
Jan 26, 2018 Feb 11, 2020

Stock Code: FB

Date Open High Low Close Average Volume Value
April 2, 2020 50.20 50.20 48.00 49.50 48.97 323,920.00 15,863,255.00
April 1, 2020 50.00 51.60 47.70 50.00 49.62 389,870.00 19,344,312.00
March 31, 2020 50.00 50.00 46.50 50.00 47.98 414,200.00 19,872,900.00
March 30, 2020 50.50 50.80 47.00 47.00 48.22 307,640.00 14,834,434.00
March 27, 2020 49.50 53.00 46.50 51.00 49.45 543,500.00 26,878,160.00
March 26, 2020 49.65 53.00 47.50 49.10 49.78 252,700.00 12,578,655.00
March 25, 2020 50.00 50.85 49.00 49.10 49.49 75,000.00 3,711,720.00
March 24, 2020 47.30 48.50 46.60 48.00 47.67 848,100.00 40,427,240.00
March 23, 2020 46.50 47.00 45.95 46.60 46.75 767,900.00 35,901,955.00
March 20, 2020 44.50 49.00 44.50 46.00 45.88 581,200.00 26,665,265.00
March 19, 2020 51.95 51.95 45.00 45.00 45.55 470,900.00 21,449,165.00
March 16, 2020 58.60 58.60 49.00 49.00 53.09 146,960.00 7,802,424.00
March 13, 2020 60.00 65.00 58.00 58.50 59.57 303,600.00 18,085,893.00
March 12, 2020 66.90 66.90 60.00 61.80 62.77 127,830.00 8,023,960.00
March 11, 2020 64.70 70.00 64.70 67.00 67.33 94,610.00 6,370,017.50
March 10, 2020 68.00 68.00 63.40 67.00 66.96 275,950.00 18,476,933.50
March 9, 2020 68.85 68.85 63.05 68.50 67.71 266,890.00 18,071,674.50
March 6, 2020 70.50 71.60 69.70 70.05 70.17 84,890.00 5,956,447.00
March 5, 2020 70.20 71.60 70.20 70.50 70.48 300,210.00 21,159,497.00
March 4, 2020 70.40 72.35 70.40 71.70 71.61 266,050.00 19,051,811.00
March 3, 2020 72.80 72.80 70.30 71.50 71.54 266,840.00 19,089,335.50
March 2, 2020 69.30 72.95 69.30 71.90 71.81 109,750.00 7,880,869.50
February 28, 2020 70.20 73.00 68.85 73.00 71.41 222,290.00 15,874,832.00
February 27, 2020 72.00 72.00 69.00 70.70 70.15 268,090.00 18,807,371.00
February 26, 2020 72.50 73.40 69.15 73.00 71.94 266,780.00 19,191,169.00
February 24, 2020 73.95 74.00 72.55 73.25 73.24 266,010.00 19,483,191.50
February 21, 2020 75.35 75.35 74.00 74.00 74.09 266,110.00 19,715,792.00
February 20, 2020 74.00 76.20 74.00 75.90 75.11 266,070.00 19,938,274.50
February 19, 2020 75.00 76.45 74.50 74.50 74.75 266,110.00 19,891,641.50
February 18, 2020 74.85 76.60 74.00 76.60 75.68 266,210.00 20,146,079.00
February 17, 2020 75.00 75.75 74.70 75.70 75.42 266,080.00 20,067,055.50
February 14, 2020 75.95 75.95 75.00 75.00 75.18 266,060.00 20,003,221.00
February 13, 2020 75.20 76.35 75.00 76.00 75.76 266,630.00 20,200,710.50
February 12, 2020 76.50 76.90 75.40 75.85 75.70 36,440.00 2,758,638.50
February 10, 2020 77.90 78.00 76.20 78.00 77.40 58,630.00 4,538,242.50
February 7, 2020 75.90 77.90 75.75 77.90 77.47 36,250.00 2,808,415.00
February 6, 2020 77.00 77.55 75.10 77.35 76.50 65,920.00 5,043,103.00
February 5, 2020 73.40 78.00 73.40 78.00 76.43 98,990.00 7,565,796.00
February 4, 2020 73.50 78.00 72.50 78.00 74.41 312,200.00 23,231,321.00
February 3, 2020 72.90 73.50 70.50 73.50 72.47 135,960.00 9,853,025.50
January 31, 2020 74.00 74.00 72.50 72.90 72.89 374,110.00 27,270,235.50
January 30, 2020 74.20 74.20 73.10 74.00 73.85 50,220.00 3,708,655.50
January 29, 2020 73.80 74.85 73.00 74.20 73.94 268,050.00 19,819,440.50
January 28, 2020 73.90 75.00 73.00 73.50 73.56 86,830.00 6,387,427.00
January 27, 2020 76.05 76.15 73.90 73.90 74.62 79,260.00 5,914,744.50
January 24, 2020 73.00 78.00 73.00 78.00 75.91 102,240.00 7,761,163.50
January 23, 2020 71.50 73.00 71.50 73.00 72.74 159,000.00 11,564,895.00
January 22, 2020 70.75 73.35 70.75 71.45 71.51 294,130.00 21,031,827.00
January 21, 2020 70.50 71.50 70.00 70.75 70.84 831,250.00 58,881,872.50
January 20, 2020 73.00 73.00 70.50 72.00 71.49 339,620.00 24,280,825.50
January 17, 2020 73.60 75.00 72.05 73.40 72.91 325,010.00 23,695,056.50
January 16, 2020 74.60 75.00 73.60 75.00 74.39 288,610.00 21,468,872.50
January 15, 2020 79.50 79.60 73.50 75.00 76.04 269,240.00 20,473,882.00
January 14, 2020 79.50 80.00 79.05 79.50 79.39 266,270.00 21,139,830.50
January 10, 2020 80.00 80.50 79.45 79.50 79.81 140,750.00 11,233,840.50
January 9, 2020 83.00 83.00 80.00 80.00 80.22 266,800.00 21,403,454.00
January 8, 2020 81.55 83.00 80.00 83.00 82.61 266,340.00 22,003,472.00
January 7, 2020 82.30 82.30 81.00 81.50 81.57 96,330.00 7,857,597.00
January 6, 2020 84.00 84.05 82.25 83.00 83.17 72,610.00 6,038,686.00
January 3, 2020 84.05 85.00 83.80 84.00 83.99 266,350.00 22,370,693.50
January 2, 2020 85.00 85.00 84.00 84.50 84.26 19,770.00 1,665,885.50

Stock Code: FBP2

Date Open High Low Close Average Volume Value
February 11, 2020 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 50.00 50,250.00
February 10, 2020 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 850.00 850,000.00
February 6, 2020 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,010.00 1,010,000.00
February 5, 2020 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 150.00 150,000.00
February 3, 2020 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 900.00 900,000.00
January 31, 2020 990.00 1,000.00 987.00 1,000.00 989.98 4,150.00 4,108,400.00
January 30, 2020 990.00 990.00 990.00 990.00 990.00 2,600.00 2,574,000.00
January 29, 2020 995.00 995.00 985.00 985.00 987.13 18,760.00 18,518,600.00
January 28, 2020 990.00 990.00 990.00 990.00 990.00 1,000.00 990,000.00
January 27, 2020 990.00 992.00 990.00 990.00 990.10 6,290.00 6,227,700.00
January 21, 2020 990.00 990.00 990.00 990.00 990.00 60.00 59,400.00
January 20, 2020 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
January 17, 2020 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,220.00 1,220,000.00
January 14, 2020 985.00 1,000.00 985.00 1,000.00 995.00 150.00 149,250.00
January 10, 2020 998.50 999.00 995.00 995.00 997.58 4,540.00 4,529,000.00
January 9, 2020 997.00 997.00 997.00 997.00 997.00 740.00 737,780.00
January 6, 2020 997.00 997.00 997.00 997.00 997.00 2,310.00 2,303,070.00
January 3, 2020 997.00 997.00 997.00 997.00 997.00 610.00 608,170.00
January 2, 2020 997.00 997.00 997.00 997.00 997.00 700.00 697,900.00