Skip to main content
Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
9.30
+0.06 (0.65%)
Nov 22, 2024, 4:00 PM EST - Market closed

Falcon's Beyond Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.649.649.309.309.30-1.17%3,986
Nov 21, 20249.009.429.009.419.411.29%873
Nov 20, 20248.919.308.739.299.294.38%8,850
Nov 19, 20249.699.698.518.908.90-8.47%93,351
Nov 18, 20249.729.729.729.729.726.04%523
Nov 15, 20249.879.879.009.179.17-2.45%3,873
Nov 14, 20249.669.779.329.409.40-3.95%2,389
Nov 13, 20249.429.799.409.799.792.21%926
Nov 12, 20249.269.609.249.589.585.34%13,231
Nov 11, 20249.889.889.019.099.090.44%16,198
Nov 8, 20249.889.889.019.059.05-5.24%20,289
Nov 7, 20249.509.889.119.559.552.47%4,109
Nov 6, 20249.659.839.099.329.320.11%10,829
Nov 5, 20249.339.839.009.319.310.22%80,342
Nov 4, 202410.0510.059.159.299.29-2.00%37,662
Nov 1, 20249.809.809.489.489.483.83%623
Oct 31, 20249.129.509.099.139.13-1.83%1,635
Oct 30, 20249.789.939.259.309.30-4.62%7,269
Oct 29, 202410.1510.179.149.759.75-5,009
Oct 28, 20249.149.759.149.759.75-1,925
Oct 25, 20249.069.759.049.759.750.52%2,532
Oct 24, 20249.959.959.449.709.70-2.76%9,758
Oct 23, 20249.9810.129.759.989.98-1.53%6,841
Oct 22, 202410.1910.2010.0110.1310.13-0.69%837
Oct 21, 20249.8910.209.7810.2010.200.10%1,227
Oct 18, 20249.9610.219.9510.1910.19-0.20%2,260
Oct 17, 20249.9910.219.9910.2110.210.99%2,519
Oct 16, 202410.0010.119.1810.1110.111.92%1,275
Oct 15, 20249.7410.109.609.929.92-0.90%3,139
Oct 14, 202410.0210.089.6110.0110.012.67%9,002
Oct 11, 20249.769.879.459.759.75-1.52%1,213
Oct 10, 20249.909.909.909.909.901.54%550
Oct 9, 202410.2410.249.749.759.75-0.91%4,993
Oct 8, 202410.2310.239.559.849.84-1.01%4,025
Oct 7, 202410.0010.139.909.949.94-0.28%11,838
Oct 4, 202410.0010.009.669.979.970.77%5,041
Oct 3, 20249.849.909.849.899.89-0.88%1,549
Oct 2, 20249.999.999.989.989.981.42%1,540
Oct 1, 202410.0010.009.849.849.84-0.71%859
Sep 30, 202410.2510.259.809.919.91-0.90%7,070
Sep 27, 20249.7410.189.5610.0010.001.52%7,732
Sep 26, 20249.8910.309.429.859.85-4.18%12,837
Sep 25, 202410.1710.309.8710.2810.28-0.87%7,622
Sep 24, 202410.2810.409.8910.3710.370.78%5,689
Sep 23, 202410.5010.509.6110.2910.290.68%2,980
Sep 20, 202410.3910.399.3410.2210.2211.29%84,135
Sep 19, 20249.9810.389.129.189.18-5.33%27,024
Sep 18, 202410.0010.099.659.709.702.54%17,776
Sep 17, 20248.919.698.919.469.4611.95%13,043
Sep 16, 20249.009.338.178.458.45-1.40%9,137
Sep 13, 20249.509.508.548.578.57-1.95%2,787
Sep 12, 20249.059.518.748.748.741.27%4,888
Sep 11, 20249.2010.008.518.638.63-7.70%10,718
Sep 10, 202410.0110.289.359.359.35-6.50%4,887
Sep 9, 202411.0811.0810.0010.0010.00-7.83%14,193
Sep 6, 202410.8211.0810.5110.8510.850.74%12,282
Sep 5, 202410.6610.9210.5410.7710.770.51%4,649
Sep 4, 202410.5110.9610.5110.7210.725.67%492
Sep 3, 202410.0910.9010.0910.1410.14-3.43%2,758
Aug 30, 202410.0510.5010.0510.5010.502.34%2,572
Aug 29, 202410.2510.5310.0810.2610.262.55%7,864
Aug 28, 202410.2410.2410.0110.0110.01-2.86%1,196
Aug 27, 202410.9010.909.3010.3010.30-1.90%2,726
Aug 26, 202411.0511.0510.0010.5010.50-8.70%41,258
Aug 23, 202410.9411.9910.7311.5011.504.64%44,909
Aug 22, 202410.9910.9910.9910.9910.99-1.08%412
Aug 21, 202411.1111.1110.8111.1111.11-906
Aug 20, 202410.9311.1110.9311.1111.111.00%2,223
Aug 19, 202410.5711.0010.5711.0011.001.29%1,096
Aug 16, 202410.8010.8910.6810.8610.863.92%1,093
Aug 15, 202410.3510.8010.3510.4510.45-2.70%4,493
Aug 14, 202410.3010.7510.2310.7410.743.50%3,210
Aug 13, 202410.0410.3810.0410.3810.38-0.22%1,360
Aug 12, 202410.0210.4010.0210.4010.40-0.19%4,251
Aug 9, 202410.0310.4210.0210.4210.42-0.29%6,471
Aug 8, 202410.0210.4510.0010.4510.45-9,336
Aug 7, 202410.1610.4510.0010.4510.45-7,401
Aug 6, 202410.4810.4810.4510.4510.451.46%616
Aug 5, 20249.9910.959.9110.3010.30-2.92%4,190
Aug 2, 202410.3110.6110.0010.6110.613.51%2,598
Aug 1, 202410.4810.9910.1710.2510.25-5.96%4,495
Jul 31, 202410.9910.9910.4910.9010.904.81%901
Jul 30, 202411.0011.0010.4010.4010.40-4.80%9,969
Jul 29, 202410.7511.0010.4010.9210.921.15%18,695
Jul 26, 202411.0011.0010.4810.8010.80-1.82%12,010
Jul 25, 202410.8011.0010.8011.0011.00-0.81%1,427
Jul 24, 202410.5511.1010.4011.0911.09-0.98%1,881
Jul 23, 202411.0311.2011.0111.2011.20-1.75%814
Jul 22, 202410.9611.4010.5911.4011.403.07%13,028
Jul 19, 202411.1811.4611.0611.0611.06-1.25%5,519
Jul 18, 202410.7711.2010.7711.2011.20-2,088
Jul 17, 202410.8611.2010.7011.2011.20-1,136
Jul 16, 202411.0311.2310.7711.2011.20-0.27%1,966
Jul 15, 202411.0011.2511.0011.2311.230.27%2,028
Jul 12, 202410.7711.2410.6611.2011.201.82%2,596
Jul 11, 202410.8911.0010.5711.0011.003.77%3,649
Jul 10, 20249.8110.609.8110.6010.602.91%7,513
Jul 9, 202410.5410.549.6010.3010.303.00%8,950
Jul 8, 20249.2510.009.0410.0010.005.82%5,306
Jul 5, 20249.109.609.089.459.451.61%3,163