Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
10.01
+0.40 (4.16%)
Oct 14, 2024, 4:00 PM EDT - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 10.02 | 10.08 | 9.61 | 10.01 | 10.01 | 2.67% | 9,002 |
| Oct 11, 2024 | 9.76 | 9.87 | 9.45 | 9.75 | 9.75 | -1.52% | 1,213 |
| Oct 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | 550 |
| Oct 9, 2024 | 10.24 | 10.24 | 9.74 | 9.75 | 9.75 | -0.91% | 4,993 |
| Oct 8, 2024 | 10.23 | 10.23 | 9.55 | 9.84 | 9.84 | -1.01% | 4,025 |
| Oct 7, 2024 | 10.00 | 10.13 | 9.90 | 9.94 | 9.94 | -0.28% | 11,838 |
| Oct 4, 2024 | 10.00 | 10.00 | 9.66 | 9.97 | 9.97 | 0.77% | 5,041 |
| Oct 3, 2024 | 9.84 | 9.90 | 9.84 | 9.89 | 9.89 | -0.88% | 1,549 |
| Oct 2, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 1.42% | 1,540 |
| Oct 1, 2024 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | -0.71% | 859 |
| Sep 30, 2024 | 10.25 | 10.25 | 9.80 | 9.91 | 9.91 | -0.90% | 7,070 |
| Sep 27, 2024 | 9.74 | 10.18 | 9.56 | 10.00 | 10.00 | 1.52% | 7,732 |
| Sep 26, 2024 | 9.89 | 10.30 | 9.42 | 9.85 | 9.85 | -4.18% | 12,837 |
| Sep 25, 2024 | 10.17 | 10.30 | 9.87 | 10.28 | 10.28 | -0.87% | 7,622 |
| Sep 24, 2024 | 10.28 | 10.40 | 9.89 | 10.37 | 10.37 | 0.78% | 5,689 |
| Sep 23, 2024 | 10.50 | 10.50 | 9.61 | 10.29 | 10.29 | 0.68% | 2,980 |
| Sep 20, 2024 | 10.39 | 10.39 | 9.34 | 10.22 | 10.22 | 11.29% | 84,135 |
| Sep 19, 2024 | 9.98 | 10.38 | 9.12 | 9.18 | 9.18 | -5.33% | 27,024 |
| Sep 18, 2024 | 10.00 | 10.09 | 9.65 | 9.70 | 9.70 | 2.54% | 17,776 |
| Sep 17, 2024 | 8.91 | 9.69 | 8.91 | 9.46 | 9.46 | 11.95% | 13,043 |
| Sep 16, 2024 | 9.00 | 9.33 | 8.17 | 8.45 | 8.45 | -1.40% | 9,137 |
| Sep 13, 2024 | 9.50 | 9.50 | 8.54 | 8.57 | 8.57 | -1.95% | 2,787 |
| Sep 12, 2024 | 9.05 | 9.51 | 8.74 | 8.74 | 8.74 | 1.27% | 4,888 |
| Sep 11, 2024 | 9.20 | 10.00 | 8.51 | 8.63 | 8.63 | -7.70% | 10,718 |
| Sep 10, 2024 | 10.01 | 10.28 | 9.35 | 9.35 | 9.35 | -6.50% | 4,887 |
| Sep 9, 2024 | 11.08 | 11.08 | 10.00 | 10.00 | 10.00 | -7.83% | 14,193 |
| Sep 6, 2024 | 10.82 | 11.08 | 10.51 | 10.85 | 10.85 | 0.74% | 12,282 |
| Sep 5, 2024 | 10.66 | 10.92 | 10.54 | 10.77 | 10.77 | 0.51% | 4,649 |
| Sep 4, 2024 | 10.51 | 10.96 | 10.51 | 10.72 | 10.72 | 5.67% | 492 |
| Sep 3, 2024 | 10.09 | 10.90 | 10.09 | 10.14 | 10.14 | -3.43% | 2,758 |
| Aug 30, 2024 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | 2.34% | 2,572 |
| Aug 29, 2024 | 10.25 | 10.53 | 10.08 | 10.26 | 10.26 | 2.55% | 7,864 |
| Aug 28, 2024 | 10.24 | 10.24 | 10.01 | 10.01 | 10.01 | -2.86% | 1,196 |
| Aug 27, 2024 | 10.90 | 10.90 | 9.30 | 10.30 | 10.30 | -1.90% | 2,726 |
| Aug 26, 2024 | 11.05 | 11.05 | 10.00 | 10.50 | 10.50 | -8.70% | 41,258 |
| Aug 23, 2024 | 10.94 | 11.99 | 10.73 | 11.50 | 11.50 | 4.64% | 44,909 |
| Aug 22, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.08% | 412 |
| Aug 21, 2024 | 11.11 | 11.11 | 10.81 | 11.11 | 11.11 | - | 906 |
| Aug 20, 2024 | 10.93 | 11.11 | 10.93 | 11.11 | 11.11 | 1.00% | 2,223 |
| Aug 19, 2024 | 10.57 | 11.00 | 10.57 | 11.00 | 11.00 | 1.29% | 1,096 |
| Aug 16, 2024 | 10.80 | 10.89 | 10.68 | 10.86 | 10.86 | 3.92% | 1,093 |
| Aug 15, 2024 | 10.35 | 10.80 | 10.35 | 10.45 | 10.45 | -2.70% | 4,493 |
| Aug 14, 2024 | 10.30 | 10.75 | 10.23 | 10.74 | 10.74 | 3.50% | 3,210 |
| Aug 13, 2024 | 10.04 | 10.38 | 10.04 | 10.38 | 10.38 | -0.22% | 1,360 |
| Aug 12, 2024 | 10.02 | 10.40 | 10.02 | 10.40 | 10.40 | -0.19% | 4,251 |
| Aug 9, 2024 | 10.03 | 10.42 | 10.02 | 10.42 | 10.42 | -0.29% | 6,471 |
| Aug 8, 2024 | 10.02 | 10.45 | 10.00 | 10.45 | 10.45 | - | 9,336 |
| Aug 7, 2024 | 10.16 | 10.45 | 10.00 | 10.45 | 10.45 | - | 7,401 |
| Aug 6, 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 1.46% | 616 |
| Aug 5, 2024 | 9.99 | 10.95 | 9.91 | 10.30 | 10.30 | -2.92% | 4,190 |
| Aug 2, 2024 | 10.31 | 10.61 | 10.00 | 10.61 | 10.61 | 3.51% | 2,598 |
| Aug 1, 2024 | 10.48 | 10.99 | 10.17 | 10.25 | 10.25 | -5.96% | 4,495 |
| Jul 31, 2024 | 10.99 | 10.99 | 10.49 | 10.90 | 10.90 | 4.81% | 901 |
| Jul 30, 2024 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -4.80% | 9,969 |
| Jul 29, 2024 | 10.75 | 11.00 | 10.40 | 10.92 | 10.92 | 1.15% | 18,695 |
| Jul 26, 2024 | 11.00 | 11.00 | 10.48 | 10.80 | 10.80 | -1.82% | 12,010 |
| Jul 25, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -0.81% | 1,427 |
| Jul 24, 2024 | 10.55 | 11.10 | 10.40 | 11.09 | 11.09 | -0.98% | 1,881 |
| Jul 23, 2024 | 11.03 | 11.20 | 11.01 | 11.20 | 11.20 | -1.75% | 814 |
| Jul 22, 2024 | 10.96 | 11.40 | 10.59 | 11.40 | 11.40 | 3.07% | 13,028 |
| Jul 19, 2024 | 11.18 | 11.46 | 11.06 | 11.06 | 11.06 | -1.25% | 5,519 |
| Jul 18, 2024 | 10.77 | 11.20 | 10.77 | 11.20 | 11.20 | - | 2,088 |
| Jul 17, 2024 | 10.86 | 11.20 | 10.70 | 11.20 | 11.20 | - | 1,136 |
| Jul 16, 2024 | 11.03 | 11.23 | 10.77 | 11.20 | 11.20 | -0.27% | 1,966 |
| Jul 15, 2024 | 11.00 | 11.25 | 11.00 | 11.23 | 11.23 | 0.27% | 2,028 |
| Jul 12, 2024 | 10.77 | 11.24 | 10.66 | 11.20 | 11.20 | 1.82% | 2,596 |
| Jul 11, 2024 | 10.89 | 11.00 | 10.57 | 11.00 | 11.00 | 3.77% | 3,649 |
| Jul 10, 2024 | 9.81 | 10.60 | 9.81 | 10.60 | 10.60 | 2.91% | 7,513 |
| Jul 9, 2024 | 10.54 | 10.54 | 9.60 | 10.30 | 10.30 | 3.00% | 8,950 |
| Jul 8, 2024 | 9.25 | 10.00 | 9.04 | 10.00 | 10.00 | 5.82% | 5,306 |
| Jul 5, 2024 | 9.10 | 9.60 | 9.08 | 9.45 | 9.45 | 1.61% | 3,163 |
| Jul 3, 2024 | 9.28 | 9.92 | 9.17 | 9.30 | 9.30 | -2.11% | 2,947 |
| Jul 2, 2024 | 10.28 | 10.30 | 8.99 | 9.50 | 9.50 | -11.46% | 22,825 |
| Jul 1, 2024 | 10.20 | 11.00 | 10.04 | 10.73 | 10.73 | 2.58% | 30,266 |
| Jun 28, 2024 | 10.80 | 11.08 | 10.25 | 10.46 | 10.46 | -0.76% | 5,739 |
| Jun 27, 2024 | 10.24 | 10.88 | 10.24 | 10.54 | 10.54 | -3.92% | 1,916 |
| Jun 26, 2024 | 10.60 | 11.00 | 10.15 | 10.97 | 10.97 | -0.27% | 3,606 |
| Jun 25, 2024 | 10.95 | 11.46 | 10.33 | 11.00 | 11.00 | -1.79% | 6,960 |
| Jun 24, 2024 | 10.95 | 11.60 | 10.75 | 11.20 | 11.20 | 6.67% | 5,779 |
| Jun 21, 2024 | 11.52 | 12.00 | 10.50 | 10.50 | 10.50 | -12.72% | 74,986 |
| Jun 20, 2024 | 11.26 | 12.03 | 11.01 | 12.03 | 12.03 | 3.17% | 14,372 |
| Jun 18, 2024 | 11.87 | 12.00 | 11.50 | 11.66 | 11.66 | -0.77% | 8,249 |
| Jun 17, 2024 | 10.38 | 11.88 | 10.38 | 11.75 | 11.75 | 0.43% | 16,290 |
| Jun 14, 2024 | 11.01 | 11.75 | 10.90 | 11.70 | 11.70 | 4.00% | 7,991 |
| Jun 13, 2024 | 10.95 | 11.88 | 9.61 | 11.25 | 11.25 | 10.84% | 15,684 |
| Jun 12, 2024 | 9.47 | 11.00 | 9.47 | 10.15 | 10.15 | 5.29% | 13,475 |
| Jun 11, 2024 | 9.17 | 10.00 | 8.83 | 9.64 | 9.64 | 0.31% | 10,540 |
| Jun 10, 2024 | 9.20 | 10.00 | 9.20 | 9.61 | 9.61 | - | 7,688 |
| Jun 7, 2024 | 9.61 | 9.66 | 9.16 | 9.61 | 9.61 | -3.80% | 2,011 |
| Jun 6, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 81 |
| Jun 5, 2024 | 9.74 | 9.99 | 9.74 | 9.99 | 9.99 | - | 588 |
| Jun 4, 2024 | 9.52 | 9.99 | 9.52 | 9.99 | 9.99 | -0.10% | 1,007 |
| Jun 3, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | - | 1,603 |
| May 31, 2024 | 9.80 | 10.01 | 9.80 | 10.00 | 10.00 | 0.70% | 2,302 |
| May 30, 2024 | 10.31 | 10.31 | 9.93 | 9.93 | 9.93 | -6.76% | 722 |
| May 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 68 |
| May 28, 2024 | 9.91 | 10.65 | 9.91 | 10.65 | 10.65 | -0.02% | 1,656 |
| May 24, 2024 | 10.75 | 10.75 | 10.25 | 10.65 | 10.65 | 3.92% | 603 |
| May 23, 2024 | 9.90 | 10.25 | 9.90 | 10.25 | 10.25 | -5.27% | 919 |
| May 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 186 |