Share Prices



FBFBP2
Apr 03, 2019 Sep 25, 2020
Jan 26, 2018 Feb 11, 2020

Stock Code: FB

Date Open High Low Close Average Volume Value
September 25, 2020 63.50 64.85 63.45 63.50 63.61 72,150.00 4,589,337.50
September 24, 2020 64.50 64.50 63.50 63.70 63.72 6,690.00 426,302.00
September 23, 2020 63.20 64.50 63.10 63.90 64.13 46,370.00 2,973,739.50
September 22, 2020 63.40 63.50 63.10 63.50 63.31 5,640.00 357,077.00
September 21, 2020 64.00 64.00 63.50 63.50 63.54 84,640.00 5,378,071.00
September 18, 2020 64.25 64.25 63.90 64.00 64.00 240,000.00 15,360,567.50
September 17, 2020 64.00 64.25 63.90 64.25 64.10 43,330.00 2,777,489.50
September 16, 2020 64.50 64.50 63.70 64.50 64.18 22,720.00 1,458,193.50
September 15, 2020 64.00 64.50 63.70 64.50 64.02 103,430.00 6,621,994.50
September 14, 2020 64.40 64.85 64.00 64.15 64.21 51,320.00 3,295,434.00
September 11, 2020 64.05 65.00 64.00 64.20 64.35 35,880.00 2,309,023.00
September 10, 2020 64.30 64.30 64.05 64.05 64.21 66,940.00 4,298,039.50
September 9, 2020 65.00 65.00 64.30 64.30 64.53 56,380.00 3,638,420.00
September 8, 2020 66.00 66.00 64.55 64.95 64.96 63,970.00 4,155,362.00
September 7, 2020 66.50 66.50 65.10 65.10 65.18 54,940.00 3,581,199.00
September 4, 2020 66.00 66.50 64.50 66.50 66.06 36,510.00 2,411,689.50
September 3, 2020 66.10 66.95 65.05 66.00 65.87 31,360.00 2,065,689.50
September 2, 2020 68.00 68.00 66.00 66.00 66.37 38,900.00 2,581,614.50
September 1, 2020 68.20 68.20 66.65 68.00 67.74 170,490.00 11,548,234.00
August 28, 2020 67.20 68.50 66.55 68.50 68.02 266,070.00 18,096,884.00
August 27, 2020 67.40 67.50 67.20 67.50 67.42 269,960.00 18,199,555.00
August 26, 2020 67.00 67.40 66.10 67.40 67.19 266,510.00 17,906,914.50
August 25, 2020 67.35 67.35 66.10 67.00 67.06 266,050.00 17,840,360.00
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 24, 2020 66.30 67.50 66.20 67.35 67.30 266,200.00 17,916,442.50
August 20, 2020 67.50 67.85 66.10 67.40 67.32 266,000.00 17,906,164.50
August 19, 2020 68.05 68.05 67.70 67.80 67.79 266,030.00 18,033,644.50
August 18, 2020 67.95 68.20 67.50 67.50 67.54 266,000.00 17,965,244.50
August 17, 2020 68.00 68.20 66.00 68.00 67.87 266,000.00 18,053,425.00
August 14, 2020 64.60 68.00 64.50 68.00 65.23 275,660.00 17,982,262.00
August 13, 2020 64.95 64.95 63.65 64.60 64.59 654,660.00 42,286,007.50
August 12, 2020 65.00 65.00 64.55 65.00 64.93 88,990.00 5,778,083.00
August 11, 2020 64.55 65.00 64.50 65.00 64.74 24,120.00 1,561,582.50
August 10, 2020 63.20 64.60 62.00 64.60 63.93 75,380.00 4,819,117.00
August 7, 2020 63.50 63.50 62.20 63.20 62.76 151,560.00 9,511,507.50
August 6, 2020 63.50 63.50 62.50 63.20 62.88 86,290.00 5,425,855.00
August 5, 2020 62.30 63.95 62.00 62.90 62.70 93,360.00 5,853,983.50
August 4, 2020 62.80 62.80 62.20 62.55 62.55 195,510.00 12,229,171.00
August 3, 2020 64.00 64.00 62.25 63.00 62.98 152,810.00 9,624,481.50
July 30, 2020 65.00 65.00 64.25 64.50 64.50 18,950.00 1,222,301.00
July 29, 2020 63.05 64.25 62.55 64.25 63.40 102,770.00 6,515,168.00
July 28, 2020 63.05 63.95 63.05 63.95 63.82 68,840.00 4,393,258.50
July 27, 2020 64.00 64.45 63.25 63.95 63.81 266,090.00 16,978,950.00
July 24, 2020 64.00 65.00 64.00 64.00 64.02 97,680.00 6,253,575.50
July 23, 2020 63.70 65.00 63.60 64.00 64.07 266,000.00 17,041,501.00
July 22, 2020 64.80 65.00 63.60 64.00 64.12 75,410.00 4,835,621.00
July 21, 2020 64.50 65.00 63.45 64.80 64.42 267,080.00 17,203,973.00
July 20, 2020 64.00 65.95 63.05 65.00 63.88 266,000.00 16,991,183.00
July 17, 2020 64.75 67.75 64.20 65.15 64.72 266,250.00 17,232,132.50
July 16, 2020 65.05 66.35 64.60 66.00 65.62 266,280.00 17,472,835.50
July 14, 2020 68.70 69.40 67.10 68.05 67.77 266,220.00 18,040,895.50
July 13, 2020 69.50 69.50 68.90 69.00 69.06 88,450.00 6,107,986.50
July 10, 2020 69.00 70.20 68.80 69.10 69.15 266,820.00 18,449,994.50
July 9, 2020 70.00 70.00 69.80 69.80 69.82 266,000.00 18,571,252.50
July 8, 2020 69.70 69.90 69.45 69.80 69.73 12,200.00 850,751.00
July 7, 2020 70.50 70.50 67.10 70.00 69.54 266,000.00 18,497,077.00
July 6, 2020 70.50 70.50 70.00 70.50 70.30 43,190.00 3,036,298.50
July 3, 2020 70.00 71.00 69.50 70.50 70.40 43,770.00 3,081,617.00
July 2, 2020 69.50 70.00 69.00 70.00 69.69 41,170.00 2,869,296.50
July 1, 2020 69.45 69.50 68.20 69.50 69.36 329,920.00 22,883,193.50
June 30, 2020 68.50 69.45 68.00 69.45 68.98 81,780.00 5,641,518.50
June 29, 2020 68.50 68.50 67.00 68.50 67.82 86,260.00 5,850,318.50
June 26, 2020 67.20 68.50 67.20 68.50 67.74 374,000.00 25,336,455.00
June 25, 2020 68.50 68.50 67.05 68.50 67.64 54,210.00 3,666,983.00
June 24, 2020 68.50 68.80 67.25 68.50 68.04 78,010.00 5,308,076.00
June 23, 2020 68.00 68.85 68.00 68.15 68.40 58,410.00 3,995,517.50
June 22, 2020 67.00 68.65 66.20 68.00 67.18 54,230.00 3,642,951.00
June 19, 2020 67.85 68.00 67.00 67.00 67.09 237,420.00 15,928,765.00
June 18, 2020 68.80 68.90 68.00 68.30 68.32 52,220.00 3,567,809.50
June 17, 2020 69.95 69.95 68.50 68.80 68.82 83,200.00 5,726,238.00
June 16, 2020 70.50 72.40 69.00 69.65 70.02 1,038,130.00 72,685,196.50
June 15, 2020 69.80 70.00 67.25 70.00 69.72 330,760.00 23,061,515.00
June 11, 2020 70.00 70.00 67.00 70.00 68.79 51,980.00 3,575,509.00
June 10, 2020 72.50 72.50 70.00 70.00 70.08 2,010,100.00 140,869,328.50
June 9, 2020 73.00 73.00 70.15 72.10 71.68 65,580.00 4,700,930.00
June 8, 2020 70.10 73.00 70.05 73.00 72.14 89,480.00 6,455,192.50
June 5, 2020 71.50 71.50 70.00 70.00 70.04 300,740.00 21,062,915.50
June 4, 2020 67.80 71.50 67.80 71.50 69.53 143,580.00 9,982,701.50
June 3, 2020 64.65 67.70 64.65 67.70 66.53 111,660.00 7,428,919.00
June 2, 2020 64.00 64.70 63.20 64.65 64.06 78,140.00 5,005,558.00
June 1, 2020 63.90 64.65 63.20 64.50 63.77 40,710.00 2,595,990.50
May 29, 2020 62.95 64.75 62.80 63.90 64.01 277,820.00 17,783,341.50
May 28, 2020 62.00 63.80 61.80 62.95 62.73 29,670.00 1,861,161.00
May 27, 2020 61.35 61.85 61.35 61.75 61.74 266,000.00 16,423,131.50
May 26, 2020 62.00 64.00 60.80 61.35 61.82 435,370.00 26,912,894.00
May 22, 2020 63.50 63.50 62.00 62.00 62.52 1,586,800.00 99,212,384.50
May 21, 2020 62.50 63.50 62.05 62.15 62.31 267,140.00 16,644,484.00
May 20, 2020 62.00 64.00 60.95 63.00 61.36 950,830.00 58,343,085.50
May 19, 2020 61.00 62.00 60.95 62.00 61.23 648,820.00 39,728,004.00
May 18, 2020 62.00 62.05 60.00 60.00 60.09 593,430.00 35,659,252.00
May 15, 2020 62.90 62.90 60.05 60.50 60.68 115,890.00 7,031,962.00
May 14, 2020 63.50 63.50 61.50 61.50 61.91 112,830.00 6,985,266.50
May 13, 2020 64.00 64.00 61.95 63.50 62.93 74,240.00 4,671,624.50
May 12, 2020 64.90 65.00 62.00 63.20 63.16 276,450.00 17,461,783.50
May 11, 2020 59.50 64.50 59.15 64.00 62.52 209,110.00 13,074,441.50
May 8, 2020 58.95 59.00 58.00 59.00 58.91 192,150.00 11,320,273.50
May 7, 2020 58.90 58.90 58.20 58.55 58.71 125,690.00 7,378,866.50
May 6, 2020 57.95 59.15 57.95 58.80 58.70 87,900.00 5,159,842.00
May 5, 2020 59.00 59.00 57.95 58.00 58.23 730,650.00 42,546,390.50
May 4, 2020 58.90 59.00 57.60 59.00 58.47 352,660.00 20,619,578.50
April 30, 2020 59.05 61.00 58.95 59.00 59.11 190,540.00 11,261,932.50
April 29, 2020 59.90 60.00 58.70 59.00 59.05 153,780.00 9,080,146.50
April 28, 2020 58.00 58.50 57.55 58.40 57.99 1,939,820.00 112,423,192.50
April 27, 2020 58.30 58.30 57.50 57.75 57.76 326,440.00 18,854,730.50
April 24, 2020 59.00 59.00 57.00 57.70 57.36 346,220.00 19,860,791.00
April 23, 2020 59.30 59.50 58.00 58.40 58.53 291,300.00 17,049,970.50
April 22, 2020 59.20 59.20 55.00 59.00 57.80 167,520.00 9,682,857.00
April 21, 2020 59.00 59.00 57.75 58.00 57.96 641,800.00 37,196,341.50
April 20, 2020 59.90 59.90 58.00 59.00 58.99 594,420.00 35,067,269.00
April 17, 2020 59.00 59.50 57.50 58.00 58.04 666,540.00 38,687,311.50
April 16, 2020 59.25 60.00 57.65 58.10 58.04 471,240.00 27,353,086.50
April 15, 2020 59.00 61.45 58.10 58.40 58.90 528,020.00 31,097,831.00
April 14, 2020 55.50 58.20 55.50 57.10 57.30 338,420.00 19,391,177.00
April 13, 2020 55.45 58.50 55.00 55.00 55.95 410,710.00 22,980,107.50
April 8, 2020 55.50 55.50 53.80 54.00 54.22 278,750.00 15,113,406.50
April 7, 2020 53.00 56.00 52.90 54.00 54.50 369,240.00 20,124,765.00
April 6, 2020 50.50 50.50 49.50 50.00 49.95 201,400.00 10,059,565.00
April 3, 2020 50.00 50.65 48.55 49.40 49.31 312,300.00 15,400,430.00
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