XNAS
Datos históricos de Falcon's Beyond Global, Inc. Class A Common Stock
Falcon's Beyond Global, Inc. Class A Common Stock · FBYD
$8.91
▼ -0.01 (-0.06%)
Última operación · 12/10/2026, 1:31:11 UTC
- Variación en el periodo
- −29.17%
- Máximo
- US$29.02
- 2 de diciembre de 2025
- Mínimo
- US$3.71
- 12 de febrero de 2026
- Volumen medio diario
- 0.12 M
Del 13 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 | 8.87 | 9.02 | 8.77 | 8.91 | +1.14% | 73,812.783 |
| 8 oct 2026 | 8.61 | 9.38 | 8.60 | 8.81 | +1.97% | 57,536.423 |
| 7 oct 2026 | 8.64 | 8.93 | 8.53 | 8.64 | −1.48% | 51,875.656 |
| 6 oct 2026 | 8.15 | 9.09 | 8.15 | 8.77 | +7.61% | 68,075.875 |
| 5 oct 2026 | 8.47 | 8.52 | 7.91 | 8.15 | −4.85% | 77,072.054 |
| 2 oct 2026 | 8.58 | 8.83 | 8.34 | 8.57 | +0.53% | 198,860.615 |
| 1 oct 2026 | 8.47 | 8.86 | 8.05 | 8.52 | +0.83% | 184,210.629 |
| 30 sep 2026 | 8.46 | 8.65 | 7.92 | 8.45 | +0.72% | 117,168.319 |
| 29 sep 2026 | 8.29 | 8.59 | 7.98 | 8.39 | +0.36% | 141,110.383 |
| 28 sep 2026 | 7.35 | 8.44 | 7.32 | 8.36 | +12.52% | 105,567.52 |
| 25 sep 2026 | 6.75 | 7.54 | 6.67 | 7.43 | +10.07% | 97,382.473 |
| 24 sep 2026 | 6.67 | 6.92 | 6.39 | 6.75 | +1.05% | 93,450.125 |
| 23 sep 2026 | 6.95 | 6.95 | 6.44 | 6.68 | −4.57% | 71,513.568 |
| 22 sep 2026 | 6.78 | 7.21 | 6.74 | 7.00 | +3.09% | 117,375.168 |
| 21 sep 2026 | 6.86 | 6.91 | 6.36 | 6.79 | −2.44% | 97,522.376 |
| 18 sep 2026 | 6.84 | 7.73 | 6.78 | 6.96 | +1.31% | 585,407.903 |
| 17 sep 2026 | 6.99 | 7.25 | 6.68 | 6.87 | −2.00% | 74,872.022 |
| 16 sep 2026 | 7.00 | 7.52 | 6.82 | 7.01 | +0.86% | 152,699.698 |
| 15 sep 2026 | 6.81 | 7.09 | 6.61 | 6.95 | +1.31% | 114,706.565 |
| 14 sep 2026 | 6.16 | 6.93 | 6.16 | 6.86 | +10.82% | 161,226.672 |
| 11 sep 2026 | 6.82 | 7.04 | 6.02 | 6.19 | −6.78% | 217,937.941 |
| 10 sep 2026 | 7.26 | 7.41 | 6.20 | 6.64 | −9.78% | 212,835.604 |
| 9 sep 2026 | 8.17 | 8.17 | 7.22 | 7.36 | −8.80% | 133,193.645 |
| 8 sep 2026 | 8.11 | 8.72 | 7.77 | 8.07 | −0.86% | 285,241.561 |
| 4 sep 2026 | 7.84 | 8.37 | 7.83 | 8.14 | +1.88% | 62,679.47 |
| 3 sep 2026 | 7.82 | 8.14 | 7.54 | 7.99 | +3.77% | 111,455.58 |
| 2 sep 2026 | 7.43 | 7.81 | 7.06 | 7.70 | +2.80% | 208,423.937 |
| 1 sep 2026 | 9.21 | 9.21 | 7.11 | 7.49 | −16.22% | 188,375.639 |
| 31 ago 2026 | 9.67 | 9.80 | 8.88 | 8.94 | −9.42% | 145,506.713 |
| 28 ago 2026 | 9.99 | 10.35 | 9.80 | 9.87 | −1.20% | 76,569.117 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.