Falcon's Beyond Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.82	10.08	9.32	9.94	9.94	0.30%	160,168
Jul 30, 2026	10.35	10.57	9.71	9.91	9.91	-3.51%	97,607
Jul 29, 2026	10.61	11.22	10.03	10.27	10.27	-2.19%	112,787
Jul 28, 2026	10.50	10.99	9.89	10.50	10.50	0.38%	78,825
Jul 27, 2026	10.59	11.22	9.96	10.46	10.46	-0.29%	57,655
Jul 24, 2026	10.69	11.11	10.44	10.49	10.49	-0.47%	84,292
Jul 23, 2026	10.41	10.76	10.02	10.54	10.54	0.57%	93,637
Jul 22, 2026	10.46	10.64	9.86	10.48	10.48	-0.43%	143,931
Jul 21, 2026	10.74	11.31	10.47	10.53	10.53	-2.82%	125,185
Jul 20, 2026	11.00	11.93	10.29	10.83	10.83	-2.43%	177,635
Jul 17, 2026	12.08	12.08	9.71	11.10	11.10	-9.31%	291,120
Jul 16, 2026	12.39	13.09	11.88	12.24	12.24	-2.31%	133,306
Jul 15, 2026	10.66	13.47	10.51	12.53	12.53	16.88%	256,594
Jul 14, 2026	13.09	13.09	10.61	10.72	10.72	-17.98%	181,174
Jul 13, 2026	14.53	14.53	12.83	13.07	13.07	-11.27%	122,245
Jul 10, 2026	15.32	15.68	13.28	14.73	14.73	-3.98%	173,816
Jul 9, 2026	17.51	18.18	14.89	15.34	15.34	-13.38%	124,350
Jul 8, 2026	18.82	19.31	17.22	17.71	17.71	-5.70%	69,583
Jul 7, 2026	19.75	19.92	17.80	18.78	18.78	-5.25%	148,033
Jul 6, 2026	19.14	19.92	18.66	19.82	19.82	3.07%	102,001
Jul 2, 2026	19.44	19.57	17.04	19.23	19.23	-2.39%	138,543
Jul 1, 2026	18.14	20.00	17.55	19.70	19.70	9.93%	320,542
Jun 30, 2026	16.90	18.13	16.54	17.92	17.92	6.04%	114,368
Jun 29, 2026	15.14	17.65	14.28	16.90	16.90	5.43%	161,334
Jun 26, 2026	17.26	18.16	14.60	16.03	16.03	-4.92%	1,781,665
Jun 25, 2026	17.24	18.43	16.61	16.86	16.86	-2.60%	114,546
Jun 24, 2026	17.85	18.58	16.88	17.31	17.31	-3.16%	178,910
Jun 23, 2026	16.00	18.34	15.58	17.88	17.88	9.93%	106,507
Jun 22, 2026	16.41	16.43	15.33	16.26	16.26	-0.91%	53,769
Jun 18, 2026	16.47	16.73	15.35	16.41	16.41	3.47%	120,923
Jun 17, 2026	15.74	16.23	15.35	15.86	15.86	0.76%	66,950
Jun 16, 2026	14.97	16.10	14.86	15.74	15.74	6.21%	116,436
Jun 15, 2026	14.76	15.00	14.40	14.82	14.82	0.41%	47,345
Jun 12, 2026	14.00	14.93	14.00	14.76	14.76	4.09%	29,613
Jun 11, 2026	14.47	14.63	13.46	14.18	14.18	-1.12%	33,996
Jun 10, 2026	14.00	14.90	13.93	14.34	14.34	-2.12%	48,839
Jun 9, 2026	13.57	15.00	13.57	14.65	14.65	6.70%	48,001
Jun 8, 2026	14.71	14.71	13.50	13.73	13.73	-6.47%	43,969
Jun 5, 2026	15.25	16.00	14.41	14.68	14.68	-3.55%	62,345
Jun 4, 2026	14.30	15.50	14.05	15.22	15.22	8.10%	57,740
Jun 3, 2026	15.14	15.38	13.24	14.08	14.08	-8.51%	56,889
Jun 2, 2026	14.58	15.76	14.58	15.39	15.39	3.22%	35,575
Jun 1, 2026	15.28	16.99	14.09	14.91	14.91	-3.81%	62,841
May 29, 2026	14.72	15.86	13.68	15.50	15.50	3.96%	96,334
May 28, 2026	14.70	15.51	14.29	14.91	14.91	1.22%	90,298
May 27, 2026	15.34	17.33	14.64	14.73	14.73	-4.91%	62,241
May 26, 2026	15.73	16.15	15.17	15.49	15.49	-6.46%	169,541
May 22, 2026	18.54	21.87	16.43	16.56	16.56	-13.30%	272,708
May 21, 2026	13.98	19.50	13.49	19.10	19.10	36.62%	213,099
May 20, 2026	13.28	14.83	13.28	13.98	13.98	5.31%	83,474