Skip to main content

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

8.780 -0.130 (-1.46%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 8.600 8.780 8.510 8.780 2,680 -0.13(-1.47%)
Dec 23, 2024 8.597 8.911 8.597 8.911 3,053 -0.19(-2.08%)
Dec 20, 2024 8.800 9.132 8.745 9.100 13,223 +0.17(+1.89%)
Dec 19, 2024 8.830 9.272 8.739 8.932 10,953 +0.12(+1.38%)
Dec 18, 2024 8.900 9.180 8.798 8.810 8,235 -0.38(-4.12%)
Dec 17, 2024 8.641 9.200 8.641 9.188 21,101 +0.41(+4.65%)
Dec 16, 2024 9.200 9.760 8.510 8.780 18,902 -0.98(-10.04%)
Dec 13, 2024 9.350 9.759 9.300 9.759 4,816 +0.40(+4.27%)
Dec 12, 2024 10.46 10.52 9.350 9.360 31,276 -1.00(-9.65%)
Dec 11, 2024 11.20 11.20 10.00 10.36 25,408 -1.15(-9.99%)
Dec 10, 2024 8.650 13.25 8.500 11.51 296,994 +2.02(+21.29%)
Dec 09, 2024 10.04 10.04 9.490 9.490 7,522 -0.38(-3.90%)
Dec 06, 2024 9.090 9.875 9.086 9.875 1,194 +0.35(+3.67%)
Dec 05, 2024 9.620 9.840 9.106 9.525 1,435 -0.32(-3.30%)
Dec 04, 2024 9.270 10.05 9.270 9.850 15,423 +0.52(+5.57%)
Dec 03, 2024 9.230 9.380 9.020 9.330 6,325 +0.01(+0.11%)
Dec 02, 2024 9.010 9.540 9.010 9.320 23,853 +0.14(+1.53%)
Nov 29, 2024 9.620 9.620 9.180 9.180 1,516 -0.12(-1.29%)
Nov 27, 2024 9.300 9.300 9.300 9.300 985 -0.21(-2.16%)
Nov 26, 2024 9.000 9.530 9.000 9.505 6,912 +0.42(+4.57%)
Nov 25, 2024 9.560 9.690 9.000 9.090 11,444 -0.21(-2.26%)
Nov 22, 2024 9.644 9.644 9.300 9.300 3,986 -0.11(-1.17%)
Nov 21, 2024 9.000 9.420 9.000 9.410 873 +0.12(+1.29%)
Nov 20, 2024 8.910 9.300 8.730 9.290 8,850 +0.39(+4.38%)
Nov 19, 2024 9.690 9.693 8.510 8.900 93,351 -0.82(-8.47%)
Nov 18, 2024 9.723 9.723 9.723 9.723 523 +0.55(+6.04%)
Nov 15, 2024 9.867 9.867 9.000 9.170 3,873 -0.23(-2.45%)
Nov 14, 2024 9.655 9.770 9.320 9.400 2,389 -0.39(-3.95%)
Nov 13, 2024 9.420 9.787 9.400 9.787 874 +0.21(+2.21%)
Nov 12, 2024 9.260 9.600 9.240 9.575 13,132 +0.48(+5.34%)
Nov 11, 2024 9.880 9.880 9.010 9.090 16,198 +0.04(+0.44%)
Nov 08, 2024 9.880 9.880 9.010 9.050 20,289 -0.50(-5.24%)
Nov 07, 2024 9.490 9.880 9.110 9.550 4,109 +0.23(+2.47%)
Nov 06, 2024 9.650 9.830 9.090 9.320 10,827 +0.01(+0.11%)
Nov 05, 2024 9.330 9.830 9.000 9.310 80,342 +0.02(+0.22%)
Nov 04, 2024 10.05 10.05 9.150 9.290 37,662 -0.19(-2.00%)
Nov 01, 2024 9.800 9.800 9.480 9.480 623 +0.35(+3.83%)
Oct 31, 2024 9.120 9.500 9.090 9.130 1,635 -0.17(-1.83%)
Oct 30, 2024 9.775 9.925 9.250 9.300 7,269 -0.45(-4.62%)
Oct 29, 2024 10.15 10.17 9.140 9.750 5,009 +0.00(+0.00%)
Oct 28, 2024 9.140 9.750 9.140 9.750 1,925 +0.00(+0.00%)
Oct 25, 2024 9.060 9.750 9.040 9.750 2,532 +0.05(+0.52%)
Oct 24, 2024 9.950 9.950 9.435 9.700 9,758 -0.28(-2.76%)
Oct 23, 2024 9.980 10.12 9.750 9.975 6,841 -0.16(-1.53%)
Oct 22, 2024 10.19 10.20 10.01 10.13 837 -0.07(-0.69%)
Oct 21, 2024 9.890 10.20 9.780 10.20 1,227 +0.01(+0.10%)
Oct 18, 2024 9.960 10.21 9.950 10.19 2,260 -0.02(-0.20%)
Oct 17, 2024 9.990 10.21 9.990 10.21 2,519 +0.10(+0.99%)
Oct 16, 2024 10.00 10.11 9.180 10.11 1,275 +0.19(+1.92%)
Oct 15, 2024 9.740 10.10 9.601 9.920 3,139 -0.09(-0.90%)
Oct 14, 2024 10.02 10.08 9.610 10.01 9,002 +0.26(+2.67%)
Oct 11, 2024 9.760 9.868 9.445 9.750 1,213 -0.15(-1.52%)
Oct 10, 2024 9.900 9.900 9.900 9.900 550 +0.15(+1.54%)
Oct 09, 2024 10.24 10.24 9.740 9.750 4,993 -0.09(-0.91%)
Oct 08, 2024 10.23 10.23 9.550 9.840 4,025 -0.10(-1.01%)
Oct 07, 2024 10.00 10.13 9.900 9.940 11,838 -0.03(-0.28%)
Oct 04, 2024 10.000 10.000 9.660 9.968 5,041 +0.08(+0.77%)
Oct 03, 2024 9.839 9.900 9.839 9.892 1,549 -0.09(-0.88%)
Oct 02, 2024 9.990 9.990 9.980 9.980 1,540 +0.14(+1.42%)
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 and Conditions.