Stockscreener 앱 받기
8.32
2.35%
-0.20
Falcons Beyond Global Inc 주식 (FBYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.61 | $8.32 | $0.29 | 36,280.0 | -2.35% |
| 2026-10-15 | $8.65 | $8.35 | $0.30 | 44,792.0 | +3.52% |
| 2026-10-14 | $8.43 | $8.00 | $0.43 | 64,434.0 | -1.56% |
| 2026-10-13 | $8.58 | $8.33 | $0.25 | 53,628.0 | -0.48% |
| 2026-10-12 | $9.02 | $8.34 | $0.68 | 170,292.0 | -5.72% |
| 2026-10-09 | $9.02 | $8.77 | $0.25 | 73,813.0 | +1.14% |
| 2026-10-08 | $9.38 | $8.60 | $0.7799 | 57,536.0 | +1.97% |
| 2026-10-07 | $8.93 | $8.53 | $0.3916 | 51,876.0 | -1.48% |
| 2026-10-06 | $9.09 | $8.15 | $0.9408 | 68,076.0 | +7.61% |
| 2026-10-05 | $8.52 | $7.91 | $0.61 | 77,072.0 | -4.85% |
| 2026-10-02 | $8.83 | $8.34 | $0.49 | 198,861.0 | +0.53% |
| 2026-10-01 | $8.86 | $8.05 | $0.81 | 184,211.0 | +0.83% |
| 2026-09-30 | $8.65 | $7.92 | $0.7345 | 117,168.0 | +0.72% |
| 2026-09-29 | $8.59 | $7.98 | $0.6067 | 141,107.0 | +0.36% |
| 2026-09-28 | $8.44 | $7.32 | $1.12 | 105,568.0 | +12.52% |
| 2026-09-25 | $7.54 | $6.67 | $0.8699 | 97,382.0 | +10.07% |
| 2026-09-24 | $6.92 | $6.39 | $0.5299 | 93,424.0 | +1.05% |
| 2026-09-23 | $6.95 | $6.43 | $0.515 | 71,514.0 | -4.57% |
| 2026-09-22 | $7.21 | $6.74 | $0.47 | 117,375.0 | +3.09% |
| 2026-09-21 | $6.91 | $6.36 | $0.55 | 97,520.0 | -2.44% |
| 2026-09-18 | $7.73 | $6.78 | $0.95 | 585,405.0 | +1.31% |
Falcons Beyond Global Inc 주식 (FBYD) 연도별 가격 이력
이 심층 분석에서는 Falcons Beyond Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Falcons Beyond Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Falcons Beyond Global Inc 주식 (FBYD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.38 | $7.91 | $1.47 | 1,080,871.0 | -1.54% |
| 2026-09 | $9.21 | $6.02 | $3.19 | 3,347,539.0 | -5.48% |
| 2026-08 | $11.50 | $8.88 | $2.62 | 1,845,376.0 | -10.06% |
| 2026-07 | $20.00 | $9.32 | $10.68 | 3,170,616.0 | -44.53% |
| 2026-06 | $18.58 | $13.24 | $5.34 | 3,341,462.0 | +15.61% |
| 2026-05 | $21.87 | $9.74 | $12.13 | 1,873,577.0 | -8.39% |
| 2026-04 | $18.00 | $9.83 | $8.17 | 1,748,604.0 | +20.00% |
| 2026-03 | $15.66 | $5.93 | $9.73 | 2,845,600.0 | +117.59% |
| 2026-02 | $6.84 | $3.71 | $3.13 | 2,070,052.0 | +8.54% |
| 2026-01 | $15.17 | $5.17 | $10.00 | 2,824,895.0 | -60.23% |
Falcons Beyond Global Inc 주식 (FBYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.02 | $10.27 | $18.75 | 5,040,998.0 | -20.23% |
| 2025-11 | $22.59 | $10.59 | $12.00 | 1,007,301.0 | +87.68% |
| 2025-10 | $13.39 | $9.00 | $4.39 | 855,854.0 | -1.27% |
| 2025-09 | $16.34 | $6.15 | $10.20 | 1,916,469.0 | +50.44% |
| 2025-08 | $7.75 | $6.00 | $1.75 | 107,718.0 | +3.46% |
| 2025-07 | $8.39 | $5.40 | $2.99 | 191,237.0 | +20.20% |
| 2025-06 | $7.22 | $4.81 | $2.41 | 533,424.0 | -15.86% |
| 2025-05 | $8.79 | $5.51 | $3.28 | 316,632.0 | +16.67% |
| 2025-04 | $8.75 | $5.66 | $3.09 | 218,833.0 | -31.19% |
| 2025-03 | $8.93 | $7.39 | $1.54 | 207,305.0 | +11.22% |
| 2025-02 | $9.75 | $3.83 | $5.92 | 777,996.0 | +96.49% |
| 2025-01 | $8.10 | $3.62 | $4.48 | 653,274.0 | -50.09% |
Falcons Beyond Global Inc 주식 (FBYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.25 | $7.51 | $5.74 | 540,447.0 | +4.44% |
| 2024-11 | $8.38 | $7.09 | $1.28 | 382,236.0 | +0.55% |
| 2024-10 | $8.53 | $7.53 | $1.00 | 104,201.0 | -7.87% |
| 2024-09 | $9.23 | $6.81 | $2.43 | 277,882.0 | -5.62% |
| 2024-08 | $9.99 | $7.75 | $2.24 | 185,551.0 | -3.67% |
| 2024-07 | $9.55 | $7.49 | $2.06 | 190,400.0 | +4.21% |
| 2024-06 | $10.03 | $7.36 | $2.67 | 192,933.0 | +4.60% |
| 2024-05 | $9.12 | $7.17 | $1.95 | 52,680.0 | +4.17% |
| 2024-04 | $9.62 | $6.67 | $2.95 | 61,283.0 | -6.34% |
| 2024-03 | $9.17 | $5.85 | $3.32 | 173,220.0 | -5.18% |
| 2024-02 | $10.29 | $8.76 | $1.53 | 113,199.0 | -10.22% |
| 2024-01 | $10.61 | $9.76 | $0.85 | 175,455.0 | -2.11% |
1.49%
0.41%
자본화:
|
볼륨(24시간):