Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.250 +0.310 (+5.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2025 6.000 6.250 6.000 6.250 3,279 +0.31(+5.22%)
Jul 14, 2025 6.060 6.340 5.940 5.940 1,612 -0.09(-1.55%)
Jul 11, 2025 5.810 6.163 5.760 6.034 5,135 -0.23(-3.61%)
Jul 10, 2025 5.639 6.355 5.639 6.260 19,685 -0.05(-0.79%)
Jul 09, 2025 5.700 6.490 5.690 6.310 9,275 +0.50(+8.61%)
Jul 08, 2025 5.750 6.190 5.708 5.810 6,229 +0.00(+0.00%)
Jul 07, 2025 5.750 6.200 5.400 5.810 10,852 +0.06(+1.04%)
Jul 03, 2025 6.140 6.140 5.640 5.750 4,802 +0.05(+0.88%)
Jul 02, 2025 5.970 6.460 5.630 5.700 11,764 -0.06(-1.04%)
Jul 01, 2025 5.760 5.854 5.760 5.760 1,161 -0.13(-2.21%)
Jun 30, 2025 5.807 6.080 5.755 5.890 6,329 +0.15(+2.61%)
Jun 27, 2025 6.000 6.424 5.650 5.740 14,702 +0.04(+0.70%)
Jun 26, 2025 6.050 6.400 5.400 5.700 139,943 -0.26(-4.29%)
Jun 25, 2025 5.450 6.765 5.030 5.956 223,608 +0.75(+14.31%)
Jun 24, 2025 5.140 5.640 4.810 5.210 4,454 -0.03(-0.57%)
Jun 23, 2025 5.510 5.950 5.240 5.240 5,092 -0.33(-5.92%)
Jun 20, 2025 5.830 6.640 5.505 5.570 13,762 -0.25(-4.30%)
Jun 18, 2025 5.400 7.220 5.300 5.820 69,643 +0.42(+7.78%)
Jun 17, 2025 5.200 6.190 4.980 5.400 7,276 +0.13(+2.47%)
Jun 16, 2025 5.360 5.420 5.270 5.270 992 -0.11(-2.04%)
Jun 13, 2025 5.500 5.690 5.350 5.380 4,543 -0.21(-3.76%)
Jun 12, 2025 5.930 6.164 5.590 5.590 2,370 -0.61(-9.84%)
Jun 11, 2025 6.530 6.530 6.200 6.200 6,987 -0.50(-7.46%)
Jun 10, 2025 6.540 6.700 6.540 6.700 1,402 +0.00(+0.00%)
Jun 09, 2025 6.750 6.750 6.582 6.700 2,535 +0.00(+0.00%)
Jun 06, 2025 7.000 7.000 6.700 6.700 5,797 -0.26(-3.74%)
Jun 05, 2025 6.530 6.960 6.350 6.960 2,062 +0.10(+1.46%)
Jun 04, 2025 6.490 7.000 6.490 6.860 15,336 +0.32(+4.89%)
Jun 03, 2025 6.700 6.730 6.540 6.540 2,724 -0.36(-5.22%)
Jun 02, 2025 6.460 6.900 5.940 6.900 4,063 -0.10(-1.43%)
May 30, 2025 6.310 7.000 6.310 7.000 4,355 +0.61(+9.55%)
May 29, 2025 6.400 6.960 6.390 6.390 4,494 +0.11(+1.75%)
May 28, 2025 6.520 6.960 6.280 6.280 7,045 -0.30(-4.56%)
May 27, 2025 6.550 7.000 6.550 6.580 5,359 -0.42(-6.00%)
May 23, 2025 6.710 7.300 6.710 7.000 6,516 +0.11(+1.60%)
May 22, 2025 6.880 6.890 6.880 6.890 2,304 -0.12(-1.71%)
May 21, 2025 6.900 7.010 6.843 7.010 2,593 -0.37(-5.01%)
May 20, 2025 6.800 7.390 6.800 7.380 2,820 +0.46(+6.65%)
May 19, 2025 7.000 7.000 6.300 6.920 5,179 -0.19(-2.67%)
May 16, 2025 7.500 7.543 6.680 7.110 8,578 -0.04(-0.56%)
May 15, 2025 7.150 7.360 7.020 7.150 7,998 -0.11(-1.52%)
May 14, 2025 7.560 7.590 7.260 7.260 6,629 -0.52(-6.68%)
May 13, 2025 7.790 8.080 7.405 7.780 18,281 -0.04(-0.51%)
May 12, 2025 7.990 8.790 7.460 7.820 29,313 +0.04(+0.51%)
May 09, 2025 7.970 7.980 7.170 7.780 8,674 +0.09(+1.17%)
May 08, 2025 7.200 8.000 6.480 7.690 84,746 +0.51(+7.10%)
May 07, 2025 7.000 7.600 6.750 7.180 50,438 +0.17(+2.43%)
May 06, 2025 6.330 7.230 6.330 7.010 34,929 +0.48(+7.35%)
May 05, 2025 6.900 6.900 6.508 6.530 10,755 -0.21(-3.12%)
May 02, 2025 5.510 7.920 5.510 6.740 8,682 +0.91(+15.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.