Stockscreener 앱 받기
10.17
4.16%
0.31
시간 외 거래:
10.16
-0.010
-0.10%
Falcons Beyond Global Inc 주식 (FBYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $11.17 | $9.88 | $1.29 | 71,385.0 | +3.14% |
| 2026-08-14 | $10.54 | $9.80 | $0.74 | 59,278.0 | -3.71% |
| 2026-08-13 | $10.35 | $9.75 | $0.60 | 76,261.0 | +2.40% |
| 2026-08-12 | $10.29 | $9.96 | $0.325 | 44,919.0 | +0.40% |
| 2026-08-11 | $10.07 | $9.25 | $0.825 | 47,055.0 | +4.84% |
| 2026-08-10 | $10.27 | $9.40 | $0.865 | 44,232.0 | -5.66% |
| 2026-08-07 | $10.33 | $9.60 | $0.73 | 104,862.0 | +2.44% |
| 2026-08-06 | $9.99 | $9.46 | $0.5313 | 93,226.0 | +2.40% |
| 2026-08-05 | $9.77 | $9.07 | $0.70 | 211,361.0 | +1.80% |
| 2026-08-04 | $10.49 | $9.33 | $1.16 | 126,307.0 | -5.79% |
| 2026-08-03 | $10.43 | $9.61 | $0.82 | 176,603.0 | +0.70% |
| 2026-07-31 | $10.08 | $9.32 | $0.76 | 160,174.0 | +0.30% |
| 2026-07-30 | $10.57 | $9.71 | $0.86 | 97,500.0 | -3.51% |
| 2026-07-29 | $11.21 | $10.03 | $1.19 | 112,786.0 | -2.19% |
| 2026-07-28 | $10.99 | $9.89 | $1.10 | 78,824.0 | +0.38% |
| 2026-07-27 | $11.22 | $9.96 | $1.26 | 57,653.0 | -0.29% |
| 2026-07-24 | $11.11 | $10.44 | $0.67 | 84,291.0 | -0.47% |
| 2026-07-23 | $10.76 | $10.02 | $0.74 | 93,636.0 | +0.57% |
| 2026-07-22 | $10.64 | $9.86 | $0.78 | 143,929.0 | -0.43% |
| 2026-07-21 | $11.31 | $10.46 | $0.845 | 104,371.0 | -2.82% |
| 2026-07-20 | $11.93 | $10.29 | $1.64 | 177,634.0 | -2.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.17 | $9.07 | $2.10 | 1,055,489.0 | +2.31% |
| 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 | 540,446.2 | +4.44% |
| 2024-11 | $8.38 | $7.09 | $1.28 | 382,234.8 | +0.55% |
| 2024-10 | $8.53 | $7.53 | $1.00 | 104,200.8 | -7.87% |
| 2024-09 | $9.23 | $6.81 | $2.43 | 277,882.8 | -5.62% |
| 2024-08 | $9.99 | $7.75 | $2.24 | 185,552.4 | -3.67% |
| 2024-07 | $9.55 | $7.49 | $2.06 | 190,399.2 | +4.21% |
| 2024-06 | $10.03 | $7.36 | $2.67 | 192,933.6 | +4.60% |
| 2024-05 | $9.12 | $7.17 | $1.95 | 52,682.4 | +4.17% |
| 2024-04 | $9.62 | $6.67 | $2.95 | 61,284.0 | -6.34% |
| 2024-03 | $9.17 | $5.85 | $3.32 | 173,220.0 | -5.18% |
| 2024-02 | $10.29 | $8.76 | $1.53 | 113,198.4 | -10.22% |
| 2024-01 | $10.61 | $9.76 | $0.85 | 175,455.6 | -2.11% |
1.46%
0.29%
자본화:
|
볼륨(24시간):