Skip to main content

Falcon's Beyond Global, Inc. - Class A Common Stock (NQ: FBYD )

11.20 +0.70 (+6.67%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 10.95 11.60 10.75 11.20 5,779 +0.70(+6.67%)
Jun 21, 2024 11.52 12.00 10.50 10.50 74,986 -1.53(-12.72%)
Jun 20, 2024 11.26 12.03 11.01 12.03 14,362 +0.37(+3.17%)
Jun 18, 2024 11.87 12.00 11.50 11.66 8,249 -0.09(-0.77%)
Jun 17, 2024 10.38 11.88 10.38 11.75 16,290 +0.05(+0.43%)
Jun 14, 2024 11.01 11.75 10.90 11.70 7,991 +0.45(+4.00%)
Jun 13, 2024 10.95 11.88 9.610 11.25 15,684 +1.10(+10.84%)
Jun 12, 2024 9.469 11.00 9.469 10.15 13,475 +0.51(+5.29%)
Jun 11, 2024 9.170 10.00 8.830 9.640 10,540 +0.03(+0.31%)
Jun 10, 2024 9.200 10.00 9.200 9.610 7,688 +0.00(+0.00%)
Jun 07, 2024 9.610 9.660 9.155 9.610 2,011 -0.38(-3.80%)
Jun 05, 2024 9.990 81 +0.00(+0.00%)
Jun 04, 2024 9.520 9.990 9.520 9.990 1,007 -0.01(-0.10%)
Jun 03, 2024 9.800 10.00 9.800 10.00 1,603 +0.00(+0.00%)
May 31, 2024 9.800 10.01 9.800 10.00 2,302 +0.07(+0.70%)
May 30, 2024 10.31 10.31 9.930 9.930 722 -0.72(-6.76%)
May 28, 2024 10.65 68 -0.00(-0.01%)
May 24, 2024 10.75 10.75 10.25 10.65 603 +0.40(+3.92%)
May 23, 2024 9.902 10.25 9.902 10.25 919 -0.57(-5.27%)
May 21, 2024 10.82 186 +0.82(+8.20%)
May 20, 2024 10.94 10.94 10.000 10.000 427 +0.10(+1.01%)
May 17, 2024 10.24 10.28 9.900 9.900 3,109 -0.35(-3.41%)
May 16, 2024 9.440 10.25 9.010 10.25 6,395 +0.00(+0.00%)
May 15, 2024 9.056 10.25 9.056 10.25 2,092 +0.51(+5.27%)
May 14, 2024 9.650 9.736 9.650 9.736 1,174 -0.02(-0.24%)
May 13, 2024 9.746 9.764 9.240 9.760 1,695 +0.03(+0.31%)
May 09, 2024 9.730 499 +1.13(+13.14%)
May 08, 2024 9.100 9.150 8.600 8.600 5,356 -0.60(-6.52%)
May 07, 2024 9.200 9.200 9.200 9.200 2,297 +0.11(+1.21%)
May 06, 2024 9.860 9.860 9.090 9.090 4,311 -0.80(-8.09%)
May 03, 2024 9.440 9.890 9.310 9.890 5,140 +0.42(+4.43%)
May 02, 2024 9.540 9.540 9.204 9.470 1,692 +0.13(+1.39%)
May 01, 2024 9.170 9.500 9.170 9.340 1,021 -0.26(-2.71%)
Apr 30, 2024 9.600 9.600 9.600 9.600 176 +0.22(+2.36%)
Apr 29, 2024 8.640 9.379 8.582 9.379 4,961 -0.00(-0.01%)
Apr 26, 2024 9.380 9.380 9.380 9.380 427 +0.63(+7.20%)
Apr 25, 2024 8.010 8.750 8.010 8.750 517 +0.15(+1.74%)
Apr 24, 2024 8.600 8.600 8.600 8.600 481 -0.10(-1.15%)
Apr 23, 2024 8.360 8.810 8.300 8.700 4,487 +0.34(+4.07%)
Apr 22, 2024 8.500 9.320 8.265 8.360 10,690 -0.68(-7.52%)
Apr 19, 2024 9.045 9.045 9.040 9.040 748 -0.31(-3.26%)
Apr 18, 2024 9.345 9.345 8.990 9.345 634 -0.33(-3.46%)
Apr 17, 2024 9.610 9.680 9.610 9.680 934 -0.60(-5.84%)
Apr 16, 2024 10.28 10.28 10.28 10.28 467 +0.92(+9.83%)
Apr 15, 2024 9.360 9.360 9.360 9.360 407 -0.77(-7.60%)
Apr 12, 2024 9.530 10.13 9.120 10.13 2,673 -0.57(-5.33%)
Apr 11, 2024 9.850 10.70 9.850 10.70 769 +0.74(+7.43%)
Apr 10, 2024 9.320 10.000 9.320 9.960 802 +0.46(+4.84%)
Apr 09, 2024 10.36 10.36 9.380 9.500 804 -0.70(-6.86%)
Apr 08, 2024 10.57 10.70 10.20 10.20 4,243 -0.71(-6.47%)
Apr 04, 2024 10.91 401 -0.07(-0.63%)
Apr 03, 2024 10.75 11.54 10.63 10.97 7,141 +0.40(+3.78%)
Apr 02, 2024 10.52 10.71 10.31 10.57 4,115 +0.29(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.