Share Prices



FBFBP2
Dec 29, 2017 Jul 18, 2019
Jun 27, 2017 Jul 18, 2019

Stock Code: FB

Date Open High Low Close Average Volume Value
July 18, 2019 104.00 104.90 102.00 104.90 103.35 266,040.00 27,495,604.00
July 17, 2019 104.00 104.90 103.80 104.90 104.00 268,070.00 27,878,147.00
July 16, 2019 104.00 104.70 103.00 104.00 103.97 912,300.00 94,850,483.00
July 15, 2019 102.90 103.10 101.90 103.00 102.85 1,424,230.00 146,478,157.00
July 12, 2019 103.00 104.90 102.00 102.30 102.54 285,670.00 29,293,077.00
July 11, 2019 105.00 105.00 101.40 104.00 102.91 654,940.00 67,402,202.00
July 10, 2019 104.50 105.00 102.50 105.00 102.94 671,090.00 69,082,655.00
July 9, 2019 103.00 104.50 102.20 104.50 102.96 1,082,160.00 111,421,730.00
July 8, 2019 104.10 104.10 102.00 102.80 102.90 1,131,920.00 116,471,898.00
July 5, 2019 105.10 105.20 103.90 104.10 104.59 52,280.00 5,468,119.00
July 4, 2019 105.10 107.00 105.10 105.10 106.02 1,105,690.00 117,221,566.00
July 3, 2019 106.70 107.00 105.00 107.00 106.55 263,860.00 28,113,846.00
July 2, 2019 107.00 107.00 105.20 106.70 106.43 28,640.00 3,048,095.00
July 1, 2019 106.10 107.00 105.00 107.00 105.50 290,110.00 30,606,417.00
June 28, 2019 109.00 109.20 106.00 106.00 106.37 246,450.00 26,214,294.00
June 27, 2019 106.10 109.00 106.10 109.00 106.71 269,160.00 28,720,968.00
June 26, 2019 108.00 108.00 105.40 107.00 106.05 276,710.00 29,345,765.00
June 25, 2019 109.50 109.50 107.10 108.00 107.95 84,750.00 9,148,799.00
June 24, 2019 109.90 109.90 107.20 109.50 109.37 81,680.00 8,933,633.00
June 21, 2019 104.00 113.50 103.40 113.50 109.30 433,650.00 47,396,462.00
June 20, 2019 104.00 104.20 103.00 104.00 103.95 121,150.00 12,593,447.00
June 19, 2019 105.00 105.00 102.80 104.00 103.87 266,910.00 27,722,690.00
June 18, 2019 106.00 106.00 105.00 105.00 105.19 84,440.00 8,882,439.00
June 17, 2019 107.90 107.90 105.10 106.00 105.73 287,450.00 30,392,286.00
June 14, 2019 106.50 108.00 105.10 108.00 106.65 198,010.00 21,118,486.00
June 13, 2019 105.60 108.90 104.80 108.90 107.33 266,850.00 28,640,713.00
June 11, 2019 106.00 106.50 105.50 106.50 105.79 295,510.00 31,260,620.00
June 10, 2019 106.00 107.00 105.50 105.60 105.63 270,090.00 28,528,556.00
June 7, 2019 106.00 107.00 105.50 106.20 106.17 271,880.00 28,866,104.00
June 6, 2019 108.90 108.90 106.20 106.20 106.41 312,150.00 33,215,599.00
June 4, 2019 108.80 108.90 107.00 108.90 108.02 64,200.00 6,934,838.00
June 3, 2019 107.50 108.90 107.10 108.00 107.63 122,080.00 13,139,828.00
May 31, 2019 105.40 107.40 105.40 107.40 106.14 180,270.00 19,133,155.00
May 30, 2019 105.00 106.00 104.00 105.40 104.94 268,610.00 28,189,010.00
May 29, 2019 107.00 107.00 104.80 105.00 105.05 491,090.00 51,587,488.00
May 28, 2019 105.60 107.00 105.50 107.00 106.23 267,400.00 28,404,871.00
May 27, 2019 107.00 107.00 105.50 105.50 105.81 304,090.00 32,177,202.00
May 24, 2019 106.90 107.00 105.00 107.00 106.31 92,300.00 9,811,978.00
May 23, 2019 107.50 107.50 104.20 107.00 106.38 150,260.00 15,984,055.00
May 22, 2019 105.00 108.00 105.00 107.50 106.92 93,320.00 9,977,707.00
May 21, 2019 106.00 107.00 104.70 106.00 105.89 294,870.00 31,223,679.00
May 20, 2019 109.00 109.00 105.00 106.00 105.93 323,480.00 34,266,647.00
May 17, 2019 109.00 109.00 104.60 109.00 108.26 466,930.00 50,550,084.00
May 16, 2019 109.30 110.00 108.50 109.00 109.41 1,148,510.00 125,660,560.00
May 15, 2019 108.10 110.00 108.10 109.30 108.92 912,830.00 99,425,842.00
May 14, 2019 111.80 111.80 104.20 108.50 108.93 669,850.00 72,967,874.00
May 10, 2019 114.00 115.00 112.00 112.00 113.07 333,040.00 37,657,141.00
May 9, 2019 116.40 116.40 113.80 114.50 114.57 193,600.00 22,181,477.00
May 8, 2019 117.50 117.50 114.60 116.40 115.92 94,920.00 11,003,255.00
May 7, 2019 116.70 118.20 116.30 117.50 117.47 436,440.00 51,270,176.00
May 6, 2019 115.80 117.00 114.90 116.50 116.02 260,270.00 30,195,674.00
May 3, 2019 114.20 116.00 113.20 115.80 114.67 183,250.00 21,013,866.00
May 2, 2019 116.00 116.90 114.20 114.20 114.85 136,100.00 15,630,716.00
April 30, 2019 113.40 116.90 113.40 116.00 115.63 400,200.00 46,275,053.00
April 29, 2019 114.90 114.90 113.00 114.40 114.11 50,980.00 5,817,083.00
April 26, 2019 115.60 115.60 112.10 114.90 114.19 140,090.00 15,997,028.00
April 25, 2019 114.50 115.00 113.00 115.00 114.52 252,750.00 28,945,354.00
April 24, 2019 115.50 116.30 113.10 114.60 114.49 395,660.00 45,297,195.00
April 23, 2019 113.00 116.20 112.80 116.00 114.58 860,350.00 98,579,595.00
April 22, 2019 113.70 113.90 111.80 113.00 112.63 65,870.00 7,418,699.00
April 17, 2019 112.00 113.80 110.80 113.80 112.64 106,840.00 12,034,801.00
April 16, 2019 112.80 114.50 110.00 112.00 112.00 339,240.00 37,996,256.00
April 15, 2019 112.00 115.00 110.80 112.70 112.01 4,404,170.00 493,301,711.00
April 12, 2019 109.00 112.00 108.80 112.00 110.47 898,490.00 99,255,412.00
April 11, 2019 105.90 109.00 105.00 107.60 107.56 120,930.00 13,006,791.00
April 10, 2019 106.00 107.90 104.50 106.00 106.41 194,610.00 20,709,336.00
April 8, 2019 105.00 106.00 103.50 106.00 105.53 310,220.00 32,737,496.00
April 5, 2019 104.90 105.00 103.10 105.00 104.75 103,220.00 10,812,629.00
April 4, 2019 103.20 105.00 102.50 105.00 104.57 685,360.00 71,666,368.00
April 3, 2019 104.90 104.90 103.40 104.00 103.87 83,360.00 8,658,592.00
April 2, 2019 105.00 106.00 104.00 106.00 105.00 749,450.00 78,691,437.00
April 1, 2019 106.00 106.00 103.30 105.00 104.94 235,630.00 24,727,011.00
March 29, 2019 104.20 108.00 103.20 108.00 106.30 88,340.00 9,390,952.00
March 28, 2019 104.00 104.40 103.00 104.20 103.91 65,010.00 6,755,432.00
March 27, 2019 103.50 104.00 103.00 104.00 103.85 95,090.00 9,875,148.00
March 26, 2019 101.30 103.50 101.30 103.30 103.02 657,980.00 67,785,278.00
March 25, 2019 102.90 103.00 101.30 103.00 102.35 100,090.00 10,244,362.00
March 22, 2019 101.50 103.00 101.50 103.00 102.59 109,570.00 11,240,941.00
March 21, 2019 103.00 103.00 101.40 101.40 102.51 879,230.00 90,128,981.00
March 20, 2019 104.00 104.00 102.10 104.00 103.26 87,530.00 9,038,547.00
March 19, 2019 105.00 105.00 102.20 104.00 103.31 153,510.00 15,859,121.00
March 18, 2019 106.40 106.40 104.40 105.00 105.03 161,440.00 16,955,471.00
March 15, 2019 104.90 106.50 99.10 106.50 106.22 19,708,040.00 2,093,402,196.00
March 14, 2019 106.90 106.90 103.20 104.10 104.73 1,794,210.00 187,910,709.00
March 13, 2019 109.00 109.00 105.90 107.40 107.19 1,359,630.00 145,739,921.00
March 12, 2019 109.00 112.80 107.80 109.00 109.40 2,051,410.00 224,431,351.00
March 11, 2019 106.40 111.60 106.40 109.10 109.53 1,994,160.00 218,430,254.00
March 8, 2019 106.00 108.90 105.60 106.40 107.24 1,342,190.00 143,932,630.00
March 7, 2019 103.20 106.50 102.20 105.00 104.65 4,235,240.00 443,230,339.00
March 6, 2019 101.20 103.50 101.20 102.90 102.98 438,140.00 45,120,039.00
March 5, 2019 100.50 102.90 100.50 102.90 102.40 98,150.00 10,050,176.00
March 4, 2019 100.00 103.00 99.30 103.00 101.03 369,320.00 37,312,217.00
March 1, 2019 102.40 102.40 98.90 100.00 100.13 506,410.00 50,705,146.50
February 28, 2019 100.00 104.00 97.00 104.00 103.43 2,790,330.00 288,616,847.00
February 27, 2019 103.70 103.70 99.55 100.50 100.65 1,045,520.00 105,231,482.00
February 26, 2019 104.00 104.10 102.00 103.50 103.50 429,300.00 44,431,692.00
February 22, 2019 100.00 104.50 99.95 104.00 103.23 1,246,370.00 128,662,024.00
February 21, 2019 99.45 101.90 98.10 99.00 99.54 1,297,970.00 129,199,886.00
February 20, 2019 97.95 100.00 97.95 99.45 99.21 1,110,000.00 110,118,321.00
February 19, 2019 99.80 99.80 96.60 97.50 97.82 1,608,600.00 157,356,031.00
February 18, 2019 95.40 99.90 95.30 99.85 97.78 1,821,320.00 178,097,365.00
February 15, 2019 92.00 93.00 91.00 91.95 92.12 244,650.00 22,536,282.00
February 14, 2019 91.00 92.90 90.30 91.50 91.47 159,150.00 14,557,185.00
February 13, 2019 92.60 92.60 90.50 91.25 91.11 335,290.00 30,549,614.00
February 12, 2019 95.50 95.50 91.55 92.60 92.48 253,620.00 23,455,568.50
February 11, 2019 95.50 95.50 93.15 95.50 94.53 181,180.00 17,126,566.50
February 8, 2019 96.90 96.90 94.50 95.55 95.38 364,130.00 34,730,940.50
February 7, 2019 97.40 97.45 95.00 97.00 96.77 279,370.00 27,033,914.00
February 6, 2019 98.60 99.00 96.00 97.40 98.32 442,170.00 43,474,426.50
February 4, 2019 96.50 98.70 96.10 98.50 97.97 337,140.00 33,031,103.00
February 1, 2019 95.00 96.50 94.10 96.50 95.88 405,310.00 38,861,897.50
January 31, 2019 94.00 95.00 93.50 95.00 94.30 392,970.00 37,058,256.50
January 30, 2019 95.00 95.00 93.25 94.00 94.22 378,020.00 35,617,147.50
January 29, 2019 95.00 95.15 94.60 95.00 94.96 275,910.00 26,200,586.00
January 28, 2019 94.45 95.35 94.00 95.35 94.97 776,280.00 73,723,373.00
January 25, 2019 92.00 94.50 92.00 94.45 94.11 611,420.00 57,543,440.00
January 24, 2019 93.00 93.10 91.00 93.00 92.21 863,950.00 79,668,537.50
January 23, 2019 93.00 93.10 90.00 93.10 91.99 390,620.00 35,932,235.00
January 22, 2019 91.75 93.35 91.50 93.00 92.96 683,180.00 63,511,275.50
January 21, 2019 90.20 94.00 90.20 91.75 92.59 779,150.00 72,143,552.50
January 18, 2019 87.55 91.00 87.55 90.15 89.06 1,069,340.00 95,233,945.00
January 17, 2019 85.40 87.50 85.25 87.50 87.22 1,327,570.00 115,792,175.50
January 16, 2019 84.50 85.50 83.90 85.10 84.66 601,210.00 50,896,657.00
January 15, 2019 84.00 84.40 83.70 84.40 84.03 421,980.00 35,457,667.50
January 14, 2019 84.50 84.50 84.00 84.00 84.11 628,430.00 52,855,904.00
January 11, 2019 83.90 84.50 83.80 84.30 84.06 867,030.00 72,879,371.50
January 10, 2019 83.80 83.95 83.55 83.95 83.71 886,810.00 74,236,135.50
January 9, 2019 83.50 83.95 83.30 83.80 83.59 252,380.00 21,097,039.50
January 8, 2019 82.95 83.60 82.90 83.10 83.16 298,720.00 24,840,471.50
January 7, 2019 81.95 83.05 81.80 82.90 82.75 242,110.00 20,034,640.50
January 4, 2019 81.70 82.00 81.50 81.95 81.82 427,480.00 34,978,446.50
January 3, 2019 81.95 82.00 80.55 81.70 81.43 79,720.00 6,491,736.50
January 2, 2019 82.00 82.00 80.50 82.00 81.87 45,990.00 3,765,254.00

Stock Code: FBP2

Date Open High Low Close Average Volume Value
July 18, 2019 988.00 990.00 988.00 990.00 989.20 880.00 870,500.00
July 16, 2019 975.00 985.00 975.00 985.00 980.00 100.00 98,000.00
July 12, 2019 990.00 1,000.00 990.00 990.00 997.63 6,270.00 6,255,150.00
July 11, 2019 980.00 990.00 975.00 990.00 988.83 3,550.00 3,510,355.00
July 10, 2019 970.00 980.00 970.00 980.00 976.47 850.00 830,000.00
July 9, 2019 965.00 970.00 965.00 970.00 965.06 12,370.00 11,937,800.00
July 8, 2019 965.00 965.00 965.00 965.00 965.00 10,000.00 9,650,000.00
July 5, 2019 965.00 965.00 960.00 965.00 964.09 8,300.00 8,001,950.00
July 4, 2019 975.00 975.00 965.00 965.00 965.67 9,260.00 8,942,150.00
July 3, 2019 960.00 960.00 960.00 960.00 960.00 690.00 662,400.00
July 1, 2019 960.50 960.50 960.00 960.00 960.20 50.00 48,010.00
June 28, 2019 961.00 961.00 960.00 960.00 960.00 2,100.00 2,016,010.00
June 27, 2019 963.00 963.00 963.00 963.00 963.00 150,000.00 144,450,000.00
June 26, 2019 963.00 964.00 963.00 963.00 963.22 6,230.00 6,000,845.00
June 25, 2019 963.00 963.00 963.00 963.00 963.00 40.00 38,520.00
June 24, 2019 965.00 965.00 963.00 963.00 963.80 50.00 48,190.00
June 21, 2019 963.00 963.00 963.00 963.00 963.00 700.00 674,100.00
June 20, 2019 975.00 975.00 975.00 975.00 975.00 40.00 39,000.00
June 18, 2019 963.00 975.00 960.00 963.00 961.78 2,840.00 2,731,450.00
June 17, 2019 963.00 965.00 929.50 965.00 936.24 1,880.00 1,760,125.00
June 14, 2019 970.00 970.00 962.00 962.00 963.49 3,040.00 2,928,995.00
June 7, 2019 974.50 975.00 963.50 975.00 967.67 1,610.00 1,557,950.00
June 6, 2019 975.00 975.00 974.50 974.50 974.75 20.00 19,495.00
June 4, 2019 970.00 970.00 963.00 963.00 965.40 1,650.00 1,592,915.00
June 3, 2019 970.50 970.50 962.00 962.00 966.77 1,000.00 966,765.00
May 29, 2019 970.00 970.00 970.00 970.00 970.00 10.00 9,700.00
May 28, 2019 970.00 970.00 970.00 970.00 970.00 480.00 465,600.00
May 27, 2019 980.00 980.00 980.00 980.00 980.00 120.00 117,600.00
May 24, 2019 970.00 970.00 970.00 970.00 970.00 1,530.00 1,484,100.00
May 23, 2019 985.00 985.00 985.00 985.00 985.00 2,600.00 2,561,000.00
May 22, 2019 970.00 970.00 970.00 970.00 970.00 100.00 97,000.00
May 17, 2019 975.00 975.00 975.00 975.00 975.00 90.00 87,750.00
May 16, 2019 975.00 975.00 975.00 975.00 975.00 13,590.00 13,250,250.00
May 15, 2019 975.00 975.00 975.00 975.00 975.00 170.00 165,750.00
May 14, 2019 975.00 975.00 962.00 975.00 969.44 5,300.00 5,138,040.00
May 10, 2019 975.00 975.00 975.00 975.00 975.00 6,710.00 6,542,250.00
May 9, 2019 975.00 975.00 975.00 975.00 975.00 2,780.00 2,710,500.00
May 8, 2019 967.00 975.00 966.00 975.00 966.33 570.00 550,810.00
May 3, 2019 969.50 970.00 966.00 966.00 968.50 3,220.00 3,118,565.00
May 2, 2019 969.00 969.00 969.00 969.00 969.00 130.00 125,970.00
April 30, 2019 975.00 975.00 974.00 974.00 974.98 2,410.00 2,349,700.00
April 29, 2019 975.00 975.00 970.00 975.00 974.96 13,210.00 12,879,200.00
April 26, 2019 980.00 980.00 970.00 970.00 970.24 840.00 815,000.00
April 25, 2019 975.00 975.00 975.00 975.00 975.00 1,070.00 1,043,250.00
April 24, 2019 975.00 975.00 975.00 975.00 975.00 50.00 48,750.00
April 22, 2019 971.00 971.00 970.50 971.00 970.87 1,090.00 1,058,250.00
April 16, 2019 971.00 971.50 970.00 971.00 970.57 800.00 776,455.00
April 15, 2019 975.00 975.00 970.00 970.00 971.03 980.00 951,610.00
April 12, 2019 980.00 980.00 980.00 980.00 980.00 50.00 49,000.00
April 11, 2019 980.00 980.50 980.00 980.50 980.42 120.00 117,650.00
April 8, 2019 980.00 981.00 980.00 981.00 980.50 100.00 98,050.00
April 5, 2019 970.50 971.00 970.00 971.00 970.37 1,030.00 999,480.00
April 4, 2019 979.00 979.00 979.00 979.00 979.00 50.00 48,950.00
April 1, 2019 972.00 972.00 969.00 969.00 970.00 90.00 87,300.00
March 29, 2019 980.00 980.00 980.00 980.00 980.00 1,590.00 1,558,200.00
March 27, 2019 975.00 975.00 966.00 967.00 970.68 7,000.00 6,794,770.00
March 26, 2019 975.00 980.00 975.00 975.00 976.29 1,940.00 1,894,005.00
March 25, 2019 980.00 980.00 980.00 980.00 980.00 410.00 401,800.00
March 22, 2019 980.00 980.00 980.00 980.00 980.00 510.00 499,800.00
March 21, 2019 980.00 980.00 980.00 980.00 980.00 1,090.00 1,068,200.00
March 20, 2019 975.00 980.00 975.00 980.00 979.84 3,050.00 2,988,500.00
March 18, 2019 971.50 980.00 971.50 980.00 971.69 1,830.00 1,778,185.00
March 15, 2019 975.00 975.00 971.50 971.50 972.67 30.00 29,180.00
March 14, 2019 971.00 971.00 971.00 971.00 971.00 190.00 184,490.00
March 13, 2019 973.00 973.00 971.00 971.00 972.20 1,000.00 972,200.00
March 12, 2019 980.00 980.00 980.00 980.00 980.00 40.00 39,200.00
March 11, 2019 980.00 980.00 980.00 980.00 980.00 20.00 19,600.00
March 8, 2019 970.50 970.50 970.00 970.00 970.37 300.00 291,110.00
March 5, 2019 975.00 975.00 975.00 975.00 975.00 1,940.00 1,891,500.00
March 4, 2019 970.00 970.00 966.00 966.00 967.67 1,990.00 1,925,670.00
February 28, 2019 970.00 970.00 966.00 966.00 966.80 50.00 48,340.00
February 27, 2019 980.00 980.00 980.00 980.00 980.00 50.00 49,000.00
February 22, 2019 981.00 981.00 980.00 980.00 980.76 1,310.00 1,284,800.00
February 21, 2019 989.00 990.00 980.00 980.00 985.66 5,670.00 5,588,700.00
February 20, 2019 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
February 19, 2019 962.00 965.00 962.00 965.00 963.80 500.00 481,900.00
February 18, 2019 991.00 991.00 991.00 991.00 991.00 10.00 9,910.00
February 15, 2019 991.00 991.00 991.00 991.00 991.00 9,590.00 9,503,690.00
February 14, 2019 991.00 991.00 991.00 991.00 991.00 2,000.00 1,982,000.00
February 13, 2019 994.00 994.00 993.00 993.00 993.50 20.00 19,870.00
February 12, 2019 992.00 993.50 991.00 993.50 991.00 13,000.00 12,883,060.00
February 11, 2019 990.00 991.00 990.00 991.00 990.24 1,980.00 1,960,680.00
February 8, 2019 990.00 990.00 990.00 990.00 990.00 220.00 217,800.00
February 7, 2019 992.00 992.00 992.00 992.00 992.00 40.00 39,680.00
February 4, 2019 992.00 992.00 992.00 992.00 992.00 20.00 19,840.00
February 1, 2019 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
January 31, 2019 985.00 985.00 985.00 985.00 985.00 3,090.00 3,043,650.00
January 30, 2019 989.00 989.00 989.00 989.00 989.00 10.00 9,890.00
January 29, 2019 982.00 983.00 269.00 269.00 979.71 11,340.00 11,109,960.00
January 25, 2019 980.00 980.00 980.00 980.00 980.00 1,200.00 1,176,000.00
January 24, 2019 972.00 972.00 972.00 972.00 972.00 200.00 194,400.00
January 23, 2019 971.00 971.00 971.00 971.00 971.00 200.00 194,200.00
January 22, 2019 971.00 971.00 971.00 971.00 971.00 100.00 97,100.00
January 21, 2019 970.00 971.00 970.00 971.00 970.97 1,540.00 1,495,290.00
January 18, 2019 975.00 975.00 974.00 974.00 974.03 300.00 292,210.00
January 17, 2019 972.00 973.00 972.00 973.00 972.38 800.00 777,900.00
January 16, 2019 970.00 986.00 968.50 986.00 968.55 3,510.00 3,399,625.00
January 15, 2019 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
January 10, 2019 971.00 971.00 970.00 970.00 970.11 4,000.00 3,880,455.00
January 9, 2019 971.00 971.00 971.00 971.00 971.00 5,950.00 5,777,450.00
January 8, 2019 971.00 971.00 970.00 971.00 970.91 5,550.00 5,388,570.00
January 7, 2019 971.50 971.50 970.00 971.00 970.97 1,140.00 1,106,905.00
January 4, 2019 971.00 997.00 971.00 997.00 984.00 100.00 98,400.00
January 3, 2019 971.00 997.00 971.00 997.00 988.44 320.00 316,300.00