FBS Global Limited FBGL
NASDAQ · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$3,81+0,03 (+%0,79)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,81 | +%0,79 | $3,63 | $3,92 | $3,57 | 23,80K |
| 2026-10-01 | $3,78 | +%4,13 | $3,69 | $3,83 | $3,60 | 11,90K |
| 2026-09-30 | $3,63 | -%9,48 | $3,93 | $3,93 | $3,23 | 78,60K |
| 2026-09-29 | $4,01 | -%6,74 | $3,99 | $4,22 | $3,80 | 25,50K |
| 2026-09-28 | $4,30 | +%11,98 | $3,42 | $4,30 | $3,42 | 41,20K |
| 2026-09-25 | $3,84 | +%2,95 | $3,46 | $3,95 | $3,25 | 99,92K |
| 2026-09-24 | $3,73 | -%7,90 | $3,86 | $4,04 | $3,55 | 260,90K |
| 2026-09-23 | $4,05 | -%11,96 | $3,93 | $4,25 | $3,70 | 332,93K |
| 2026-09-22 | $4,60 | +%13,86 | $6,36 | $6,36 | $3,70 | 7,01M |
| 2026-09-21 | $4,04 | +%3,32 | $3,90 | $4,44 | $3,90 | 2,54M |
| 2026-09-18 | $3,91 | +%0,26 | $3,90 | $4,00 | $3,89 | 2,32K |
| 2026-09-17 | $3,90 | +%5,41 | $3,70 | $3,90 | $3,51 | 1,06K |
| 2026-09-16 | $3,70 | +%3,35 | $3,68 | $3,85 | $3,51 | 1,37K |
| 2026-09-15 | $3,58 | -%6,04 | $3,66 | $3,69 | $3,55 | 610 |
| 2026-09-14 | $3,81 | +%1,60 | $4,01 | $4,10 | $3,81 | 920 |
| 2026-09-11 | $3,75 | -%8,31 | $3,65 | $3,92 | $3,65 | 680 |
| 2026-09-10 | $4,09 | +%3,81 | $3,89 | $4,50 | $3,76 | 1,07K |
| 2026-09-09 | $3,94 | -%0,25 | $3,55 | $3,94 | $3,55 | 480 |
| 2026-09-08 | $3,95 | +%4,77 | $3,80 | $3,95 | $3,80 | 3,88K |
| 2026-09-04 | $3,77 | -%5,51 | $3,60 | $3,99 | $3,59 | 1,00K |
| 2026-09-03 | $3,99 | +%9,32 | $3,60 | $4,00 | $3,55 | 16,61K |
| 2026-09-02 | $3,65 | -%7,83 | $3,67 | $3,79 | $3,60 | 4,69K |
| 2026-09-01 | $3,96 | -%1,00 | $4,10 | $4,17 | $3,96 | 4,61K |
| 2026-08-31 | $4,00 | -%2,20 | $4,19 | $4,19 | $3,97 | 1,90K |
| 2026-08-28 | $4,09 | -%6,83 | $4,26 | $4,26 | $4,00 | 3,18K |
| 2026-08-27 | $4,39 | +%4,52 | $4,10 | $4,59 | $3,96 | 13,33K |
| 2026-08-26 | $4,20 | -%2,33 | $4,10 | $4,29 | $4,10 | 1,87K |
| 2026-08-25 | $4,30 | -%2,05 | $4,23 | $4,30 | $4,04 | 4,22K |
| 2026-08-24 | $4,39 | +%2,09 | $4,28 | $4,40 | $4,07 | 8,19K |
| 2026-08-21 | $4,30 | +%7,23 | $4,26 | $5,10 | $4,17 | 118,01K |
| 2026-08-20 | $4,01 | +%2,82 | $4,13 | $4,75 | $3,90 | 115,21K |
| 2026-08-19 | $3,90 | %0,00 | $3,80 | $4,80 | $3,63 | 46,07K |
| 2026-08-18 | $3,90 | -%2,26 | $3,87 | $4,03 | $3,67 | 4,08K |
| 2026-08-17 | $3,99 | +%1,01 | $4,00 | $4,08 | $3,79 | 19,01K |
| 2026-08-14 | $3,95 | -%0,25 | $4,01 | $4,01 | $3,87 | 890 |
| 2026-08-13 | $3,96 | +%2,59 | $3,81 | $4,02 | $3,75 | 5,30K |
| 2026-08-12 | $3,86 | -%5,39 | $4,00 | $4,21 | $3,82 | 56,63K |
| 2026-08-11 | $4,08 | -%4,67 | $4,33 | $4,36 | $4,02 | 42,80K |
| 2026-08-10 | $4,28 | +%1,66 | $4,10 | $4,39 | $4,00 | 8,24K |
| 2026-08-07 | $4,21 | +%1,94 | $4,00 | $4,40 | $4,00 | 8,83K |
| 2026-08-06 | $4,13 | +%0,73 | $4,01 | $4,40 | $4,01 | 6,36K |
| 2026-08-05 | $4,10 | -%30,27 | $5,49 | $5,49 | $3,96 | 33,74K |
| 2026-08-04 | $5,88 | +%6,91 | $5,33 | $5,90 | $5,15 | 37,55K |
| 2026-08-03 | $5,50 | -%1,79 | $5,47 | $5,80 | $5,16 | 36,51K |
| 2026-07-31 | $5,60 | +%9,80 | $5,33 | $5,78 | $5,10 | 23,88K |
| 2026-07-30 | $5,10 | -%8,93 | $6,05 | $6,05 | $4,80 | 18,15K |
| 2026-07-29 | $5,60 | %0,00 | $5,67 | $5,96 | $5,21 | 8,78K |
| 2026-07-28 | $5,60 | +%1,82 | $5,47 | $6,05 | $5,10 | 22,87K |
| 2026-07-27 | $5,50 | +%7,42 | $5,53 | $5,60 | $5,28 | 4,38K |
| 2026-07-24 | $5,12 | -%6,91 | $5,29 | $5,63 | $5,10 | 45,62K |
| 2026-07-23 | $5,50 | +%2,23 | $5,70 | $5,93 | $5,10 | 21,24K |
| 2026-07-22 | $5,38 | -%13,23 | $5,60 | $5,60 | $4,95 | 7,90K |
| 2026-07-21 | $6,20 | +%3,68 | $5,97 | $6,20 | $5,60 | 1,73K |
| 2026-07-20 | $5,98 | -%5,08 | $5,50 | $5,98 | $5,50 | 210 |
| 2026-07-17 | $6,30 | +%4,30 | $6,00 | $6,30 | $5,75 | 3,25K |
| 2026-07-16 | $6,04 | -%0,17 | $5,30 | $6,04 | $5,30 | 360 |
| 2026-07-15 | $6,05 | +%0,83 | $5,63 | $6,12 | $5,63 | 1,52K |
| 2026-07-14 | $6,00 | %0,00 | $5,62 | $6,15 | $5,62 | 4,12K |
| 2026-07-13 | $6,00 | +%8,11 | $5,54 | $6,00 | $5,30 | 5,78K |
| 2026-07-10 | $5,55 | -%6,09 | $5,12 | $5,63 | $5,12 | 1,14K |
| 2026-07-09 | $5,91 | +%1,37 | $5,68 | $6,00 | $5,15 | 3,03K |
| 2026-07-08 | $5,83 | -%1,02 | $5,60 | $6,10 | $4,90 | 12,24K |
| 2026-07-07 | $5,89 | -%5,31 | $6,30 | $6,30 | $5,39 | 26,62K |
| 2026-07-06 | $6,22 | +%26,68 | $4,08 | $6,50 | $3,92 | 1,79M |
| 2026-07-02 | $4,91 | -%5,58 | $5,03 | $5,03 | $4,80 | 1,01K |
| 2026-07-01 | $5,20 | +%1,96 | $5,10 | $5,30 | $5,10 | 1,27K |
| 2026-06-30 | $5,10 | -%5,56 | $5,05 | $5,40 | $5,05 | 5,70K |
| 2026-06-29 | $5,40 | +%1,89 | $5,14 | $5,40 | $5,11 | 10,54K |
| 2026-06-26 | $5,30 | -%0,19 | $5,11 | $5,30 | $5,11 | 40 |
| 2026-06-25 | $5,31 | +%0,19 | $5,37 | $5,49 | $5,25 | 810 |
| 2026-06-24 | $5,30 | -%1,85 | $5,46 | $5,49 | $5,20 | 730 |
| 2026-06-23 | $5,40 | +%0,93 | $5,15 | $5,65 | $5,15 | 840 |
| 2026-06-22 | $5,35 | -%5,98 | $5,69 | $5,77 | $5,11 | 2,83K |
| 2026-06-18 | $5,69 | -%3,56 | $5,72 | $5,72 | $5,69 | 110 |
| 2026-06-17 | $5,90 | %0,00 | $5,42 | $5,90 | $5,42 | 270 |
| 2026-06-16 | $5,90 | -%4,84 | $5,51 | $6,10 | $5,28 | 1,11K |
| 2026-06-15 | $6,20 | +%13,55 | $5,23 | $6,20 | $5,10 | 4,49K |
| 2026-06-12 | $5,46 | -%3,19 | $5,45 | $5,80 | $5,20 | 3,44K |
| 2026-06-11 | $5,64 | +%0,53 | $5,15 | $5,90 | $5,02 | 57,60K |
| 2026-06-10 | $5,61 | +%12,20 | $5,75 | $5,99 | $4,84 | 7,22K |
| 2026-06-09 | $5,00 | -%0,60 | $5,14 | $5,49 | $4,85 | 3,27K |
| 2026-06-08 | $5,03 | -%12,98 | $5,27 | $5,51 | $5,03 | 2,32K |
| 2026-06-05 | $5,78 | +%12,67 | $5,20 | $5,88 | $5,00 | 11,04K |
| 2026-06-04 | $5,13 | -%5,00 | $5,10 | $5,47 | $4,90 | 3,43K |
| 2026-06-03 | $5,40 | -%10,00 | $5,70 | $5,80 | $4,80 | 8,55K |
| 2026-06-02 | $6,00 | +%5,45 | $5,65 | $6,10 | $5,51 | 9,49K |
| 2026-06-01 | $5,69 | -%1,90 | $6,57 | $6,59 | $5,69 | 9,72K |
| 2026-05-29 | $5,80 | -%2,52 | $6,17 | $6,30 | $5,73 | 8,95K |
| 2026-05-28 | $5,95 | -%1,98 | $6,20 | $6,20 | $5,83 | 1,06K |
| 2026-05-27 | $6,07 | -%0,49 | $5,79 | $6,35 | $5,51 | 1,80K |