XNAS
Datos históricos de FBS Global Limited Ordinary Shares
FBS Global Limited Ordinary Shares · FBGL
$3.50
▼ -0.02 (-0.58%)
Última operación · 10/10/2026, 18:35:22 UTC
- Variación en el periodo
- −47.51%
- Máximo
- US$14.00
- 27 de febrero de 2026
- Mínimo
- US$3.23
- 30 de septiembre de 2026
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.55 | 3.55 | 3.40 | 3.48 | −2.79% | 4,364.1 |
| 8 oct 2026 | 3.47 | 3.72 | 3.40 | 3.58 | 0.00% | 41,049.415 |
| 7 oct 2026 | 3.58 | 3.61 | 3.41 | 3.58 | +0.56% | 80,561.548 |
| 6 oct 2026 | 3.64 | 3.67 | 3.37 | 3.56 | +0.28% | 14,173.6 |
| 5 oct 2026 | 3.59 | 3.74 | 3.45 | 3.55 | −6.82% | 10,654 |
| 2 oct 2026 | 3.63 | 3.92 | 3.57 | 3.81 | +0.79% | 23,828.576 |
| 1 oct 2026 | 3.69 | 3.83 | 3.60 | 3.78 | +4.13% | 12,094.3 |
| 30 sep 2026 | 3.93 | 3.93 | 3.23 | 3.63 | −9.48% | 78,708.922 |
| 29 sep 2026 | 3.99 | 4.22 | 3.80 | 4.01 | −6.74% | 26,415 |
| 28 sep 2026 | 3.42 | 4.30 | 3.42 | 4.30 | +12.01% | 41,876.378 |
| 25 sep 2026 | 3.46 | 3.95 | 3.25 | 3.84 | +2.95% | 99,919.7 |
| 24 sep 2026 | 3.86 | 4.04 | 3.55 | 3.73 | −7.93% | 260,897.358 |
| 23 sep 2026 | 3.93 | 4.25 | 3.70 | 4.05 | −11.90% | 332,930.946 |
| 22 sep 2026 | 6.36 | 6.36 | 3.70 | 4.60 | +13.90% | 7.01 M |
| 21 sep 2026 | 3.90 | 4.44 | 3.90 | 4.04 | +3.35% | 2.54 M |
| 18 sep 2026 | 3.90 | 4.00 | 3.89 | 3.91 | +0.13% | 2,321.327 |
| 17 sep 2026 | 3.70 | 3.90 | 3.51 | 3.90 | +5.41% | 1,055.3 |
| 16 sep 2026 | 3.68 | 3.85 | 3.51 | 3.70 | +3.29% | 1,371.5 |
| 15 sep 2026 | 3.66 | 3.69 | 3.55 | 3.58 | −5.96% | 611.7 |
| 14 sep 2026 | 4.01 | 4.10 | 3.81 | 3.81 | +1.60% | 922 |
| 11 sep 2026 | 3.65 | 3.92 | 3.65 | 3.75 | −8.29% | 808.5 |
| 10 sep 2026 | 3.89 | 4.50 | 3.76 | 4.09 | +3.76% | 1,067.8 |
| 9 sep 2026 | 3.55 | 3.94 | 3.55 | 3.94 | −0.18% | 486.316 |
| 8 sep 2026 | 3.80 | 3.95 | 3.80 | 3.95 | +4.75% | 3,877.007 |
| 4 sep 2026 | 3.60 | 3.99 | 3.59 | 3.77 | −5.56% | 1,003.605 |
| 3 sep 2026 | 3.60 | 4.00 | 3.55 | 3.99 | +9.26% | 16,613.044 |
| 2 sep 2026 | 3.67 | 3.79 | 3.60 | 3.65 | −7.78% | 4,797.5 |
| 1 sep 2026 | 4.10 | 4.17 | 3.96 | 3.96 | −1.02% | 4,730.7 |
| 31 ago 2026 | 4.19 | 4.19 | 3.97 | 4.00 | −2.10% | 1,903.2 |
| 28 ago 2026 | 4.26 | 4.26 | 4.00 | 4.09 | −6.90% | 3,181.085 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.