Falcon's Beyond Global, Inc. (FBYD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10.24 | 10.28 | 9.90 | 9.90 | 9.90 | 3,100 |
| 16 may 2024 | 9.44 | 10.25 | 9.01 | 10.25 | 10.25 | 6,400 |
| 15 may 2024 | 9.06 | 10.25 | 9.06 | 10.25 | 10.25 | 2,100 |
| 14 may 2024 | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | 1,200 |
| 13 may 2024 | 9.75 | 9.76 | 9.24 | 9.76 | 9.76 | 1,700 |
| 10 may 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 500 |
| 09 may 2024 | 8.86 | 9.75 | 8.78 | 9.73 | 9.73 | 1,700 |
| 08 may 2024 | 9.10 | 9.15 | 8.60 | 8.60 | 8.60 | 5,400 |
| 07 may 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2,300 |
| 06 may 2024 | 9.86 | 9.86 | 9.09 | 9.09 | 9.09 | 4,300 |
| 03 may 2024 | 9.44 | 9.89 | 9.31 | 9.89 | 9.89 | 5,100 |
| 02 may 2024 | 9.54 | 9.54 | 9.20 | 9.47 | 9.47 | 1,700 |
| 01 may 2024 | 9.17 | 9.50 | 9.17 | 9.34 | 9.34 | 1,000 |
| 30 abr 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 200 |
| 29 abr 2024 | 8.64 | 9.38 | 8.58 | 9.38 | 9.38 | 5,000 |
| 26 abr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 400 |
| 25 abr 2024 | 8.01 | 8.75 | 8.01 | 8.75 | 8.75 | 500 |
| 24 abr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 500 |
| 23 abr 2024 | 8.36 | 8.81 | 8.30 | 8.70 | 8.70 | 4,500 |
| 22 abr 2024 | 8.50 | 9.32 | 8.27 | 8.36 | 8.36 | 10,700 |
| 19 abr 2024 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | 700 |
| 18 abr 2024 | 8.99 | 9.35 | 8.99 | 9.35 | 9.35 | 600 |
| 17 abr 2024 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 900 |
| 16 abr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 500 |
| 15 abr 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 400 |
| 12 abr 2024 | 9.53 | 10.13 | 9.12 | 10.13 | 10.13 | 2,700 |
| 11 abr 2024 | 9.85 | 10.70 | 9.85 | 10.70 | 10.70 | 800 |
| 10 abr 2024 | 9.32 | 10.00 | 9.32 | 9.96 | 9.96 | 800 |
| 09 abr 2024 | 10.36 | 10.36 | 9.38 | 9.50 | 9.50 | 800 |
| 08 abr 2024 | 10.57 | 10.70 | 10.20 | 10.20 | 10.20 | 4,200 |
| 05 abr 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 04 abr 2024 | 11.10 | 11.10 | 10.50 | 10.91 | 10.91 | 1,600 |
| 03 abr 2024 | 10.75 | 11.55 | 10.63 | 10.98 | 10.98 | 7,100 |
| 02 abr 2024 | 10.52 | 10.71 | 10.31 | 10.57 | 10.57 | 4,100 |
| 01 abr 2024 | 10.24 | 10.76 | 10.24 | 10.29 | 10.29 | 4,300 |
| 28 mar 2024 | 10.50 | 10.73 | 9.75 | 10.25 | 10.25 | 3,500 |
| 27 mar 2024 | 8.83 | 9.82 | 8.83 | 9.82 | 9.82 | 900 |
| 26 mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 300 |
| 25 mar 2024 | 8.70 | 8.85 | 8.43 | 8.82 | 8.82 | 4,800 |
| 22 mar 2024 | 9.13 | 9.15 | 8.45 | 8.71 | 8.71 | 12,700 |
| 21 mar 2024 | 9.35 | 9.86 | 9.35 | 9.36 | 9.36 | 4,300 |
| 20 mar 2024 | 8.74 | 9.51 | 8.42 | 9.51 | 9.51 | 10,400 |
| 19 mar 2024 | 7.99 | 8.80 | 7.99 | 8.63 | 8.63 | 5,600 |
| 18 mar 2024 | 7.77 | 7.99 | 7.49 | 7.50 | 7.50 | 13,000 |
| 15 mar 2024 | 7.50 | 8.02 | 7.25 | 7.25 | 7.25 | 9,000 |
| 14 mar 2024 | 8.79 | 8.79 | 7.02 | 7.64 | 7.64 | 11,200 |
| 13 mar 2024 | 8.02 | 8.78 | 8.02 | 8.50 | 8.50 | 5,800 |
| 12 mar 2024 | 9.00 | 9.00 | 8.25 | 8.38 | 8.38 | 3,200 |
| 11 mar 2024 | 9.62 | 9.62 | 8.25 | 8.35 | 8.35 | 15,800 |
| 08 mar 2024 | 10.11 | 10.38 | 9.45 | 9.50 | 9.50 | 20,800 |
| 07 mar 2024 | 10.11 | 10.56 | 10.11 | 10.56 | 10.56 | 2,900 |
| 06 mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1,100 |
| 05 mar 2024 | 10.75 | 10.98 | 10.51 | 10.51 | 10.51 | 5,200 |
| 04 mar 2024 | 10.81 | 11.01 | 10.51 | 10.65 | 10.65 | 11,300 |
| 01 mar 2024 | 10.76 | 10.81 | 10.53 | 10.81 | 10.81 | 2,500 |
| 29 feb 2024 | 10.59 | 10.81 | 10.51 | 10.81 | 10.81 | 5,400 |
| 28 feb 2024 | 10.51 | 11.05 | 10.51 | 10.76 | 10.76 | 5,800 |
| 27 feb 2024 | 10.58 | 10.85 | 10.51 | 10.60 | 10.60 | 5,700 |
| 26 feb 2024 | 10.53 | 10.93 | 10.52 | 10.66 | 10.66 | 4,100 |
| 23 feb 2024 | 10.88 | 10.97 | 10.51 | 10.76 | 10.76 | 12,100 |
| 22 feb 2024 | 10.52 | 10.90 | 10.51 | 10.51 | 10.51 | 4,900 |
| 21 feb 2024 | 11.14 | 11.14 | 10.51 | 10.51 | 10.51 | 5,000 |
| 20 feb 2024 | 11.50 | 11.56 | 11.01 | 11.02 | 11.02 | 9,700 |
| 16 feb 2024 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 2,500 |
| 15 feb 2024 | 11.96 | 12.05 | 11.50 | 11.50 | 11.50 | 5,000 |
| 14 feb 2024 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | 3,500 |
| 13 feb 2024 | 11.96 | 11.99 | 11.95 | 11.95 | 11.95 | 1,400 |
| 12 feb 2024 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | 3,200 |
| 09 feb 2024 | 12.34 | 12.34 | 12.09 | 12.25 | 12.25 | 5,100 |
| 08 feb 2024 | 12.35 | 12.35 | 12.00 | 12.18 | 12.18 | 10,000 |
| 07 feb 2024 | 12.10 | 12.11 | 11.96 | 12.00 | 12.00 | 4,800 |
| 06 feb 2024 | 12.02 | 12.19 | 11.96 | 11.96 | 11.96 | 3,200 |
| 05 feb 2024 | 12.25 | 12.25 | 11.96 | 12.24 | 12.24 | 1,200 |
| 02 feb 2024 | 12.09 | 12.25 | 12.09 | 12.25 | 12.25 | 800 |
| 01 feb 2024 | 12.02 | 12.04 | 12.02 | 12.04 | 12.04 | 1,200 |
| 31 ene 2024 | 12.25 | 12.25 | 12.02 | 12.04 | 12.04 | 3,700 |
| 30 ene 2024 | 12.26 | 12.30 | 11.96 | 11.96 | 11.96 | 6,300 |
| 29 ene 2024 | 12.18 | 12.35 | 11.95 | 12.15 | 12.15 | 10,800 |
| 26 ene 2024 | 12.07 | 12.16 | 11.71 | 12.00 | 12.00 | 8,400 |
| 25 ene 2024 | 12.19 | 12.20 | 12.00 | 12.20 | 12.20 | 7,500 |
| 24 ene 2024 | 12.12 | 12.25 | 12.05 | 12.05 | 12.05 | 3,700 |
| 23 ene 2024 | 12.20 | 12.50 | 12.20 | 12.36 | 12.36 | 6,300 |
| 22 ene 2024 | 12.40 | 12.40 | 12.20 | 12.32 | 12.32 | 8,300 |
| 19 ene 2024 | 12.55 | 12.55 | 12.19 | 12.21 | 12.21 | 2,800 |
| 18 ene 2024 | 12.34 | 12.41 | 12.10 | 12.10 | 12.10 | 3,200 |
| 17 ene 2024 | 12.49 | 12.49 | 11.98 | 11.98 | 11.98 | 2,800 |
| 16 ene 2024 | 12.40 | 12.40 | 11.76 | 11.77 | 11.77 | 7,400 |
| 12 ene 2024 | 12.00 | 12.30 | 12.00 | 12.22 | 12.22 | 2,900 |
| 11 ene 2024 | 12.73 | 12.73 | 11.97 | 12.04 | 12.04 | 10,500 |
| 10 ene 2024 | 12.10 | 12.25 | 11.99 | 12.09 | 12.09 | 15,600 |
| 09 ene 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 10,200 |
| 08 ene 2024 | 12.03 | 12.07 | 11.93 | 12.06 | 12.06 | 8,500 |
| 05 ene 2024 | 12.00 | 12.22 | 11.85 | 12.00 | 12.00 | 7,100 |
| 04 ene 2024 | 12.44 | 12.44 | 11.88 | 12.05 | 12.05 | 8,900 |
| 03 ene 2024 | 12.50 | 12.50 | 12.15 | 12.27 | 12.27 | 7,700 |
| 02 ene 2024 | 12.10 | 12.29 | 12.00 | 12.17 | 12.17 | 3,800 |
| 29 dic 2023 | 12.60 | 12.60 | 12.00 | 12.30 | 12.30 | 13,800 |
| 28 dic 2023 | 12.42 | 12.42 | 12.38 | 12.39 | 12.39 | 2,200 |
| 27 dic 2023 | 11.96 | 12.80 | 11.81 | 12.80 | 12.80 | 23,800 |
| 26 dic 2023 | 12.89 | 12.89 | 11.81 | 11.98 | 11.98 | 56,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.