Falcon's Beyond Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.98	19.50	13.49	19.10	19.10	36.62%	211,683
May 20, 2026	13.28	14.83	13.28	13.98	13.98	5.31%	80,964
May 19, 2026	10.98	13.53	10.98	13.28	13.28	19.06%	132,002
May 18, 2026	10.90	11.47	10.38	11.15	11.15	5.69%	54,469
May 15, 2026	11.10	12.35	10.55	10.55	10.55	-6.72%	75,188
May 14, 2026	9.97	11.35	9.77	11.31	11.31	14.71%	55,074
May 13, 2026	10.51	11.42	9.74	9.86	9.86	-9.12%	61,635
May 12, 2026	10.78	11.99	10.49	10.85	10.85	0.65%	85,821
May 11, 2026	11.76	11.98	10.33	10.78	10.78	-7.47%	66,585
May 8, 2026	12.20	12.33	11.55	11.65	11.65	-6.65%	50,189
May 7, 2026	11.52	13.34	11.52	12.48	12.48	4.00%	65,604
May 6, 2026	12.68	13.07	11.98	12.00	12.00	-8.81%	66,489
May 5, 2026	13.58	14.40	13.04	13.16	13.16	-3.06%	57,468
May 4, 2026	16.20	17.24	13.51	13.58	13.58	-16.15%	71,997
May 1, 2026	17.00	17.50	15.11	16.19	16.19	-4.31%	45,162
Apr 30, 2026	16.77	18.00	16.62	16.92	16.92	2.42%	56,067
Apr 29, 2026	17.73	18.00	16.11	16.52	16.52	-6.88%	59,797
Apr 28, 2026	16.76	17.99	16.76	17.74	17.74	4.11%	72,628
Apr 27, 2026	14.89	17.18	14.89	17.04	17.04	10.87%	58,944
Apr 24, 2026	15.21	15.69	14.11	15.37	15.37	-2.04%	54,565
Apr 23, 2026	15.61	16.76	15.38	15.69	15.69	1.23%	86,434
Apr 22, 2026	13.97	16.97	13.97	15.50	15.50	12.16%	150,782
Apr 21, 2026	13.50	14.21	13.06	13.82	13.82	2.75%	59,847
Apr 20, 2026	13.50	13.90	12.84	13.45	13.45	-0.88%	108,695
Apr 17, 2026	12.15	14.86	11.71	13.57	13.57	12.61%	81,501
Apr 16, 2026	11.01	12.87	10.53	12.05	12.05	11.57%	117,936
Apr 15, 2026	11.82	12.38	10.64	10.80	10.80	-8.71%	68,150
Apr 14, 2026	12.61	12.91	11.63	11.83	11.83	-6.78%	55,087
Apr 13, 2026	12.12	13.12	11.64	12.69	12.69	4.19%	74,030
Apr 10, 2026	10.82	12.24	10.34	12.18	12.18	12.57%	73,347
Apr 9, 2026	11.13	11.47	10.71	10.82	10.82	-3.48%	48,807
Apr 8, 2026	12.46	12.68	10.65	11.21	11.21	-5.72%	81,880
Apr 7, 2026	11.74	12.06	11.05	11.89	11.89	-2.38%	65,362
Apr 6, 2026	11.16	12.83	11.16	12.18	12.18	7.98%	70,390
Apr 2, 2026	11.95	12.85	9.83	11.28	11.28	-7.16%	142,399
Apr 1, 2026	13.90	14.26	11.62	12.15	12.15	-13.83%	182,973
Mar 31, 2026	12.24	15.66	11.66	14.10	14.10	18.09%	415,101
Mar 30, 2026	9.67	11.99	9.36	11.94	11.94	23.99%	223,535
Mar 27, 2026	8.74	9.90	8.23	9.63	9.63	10.44%	123,789
Mar 26, 2026	7.52	9.47	7.52	8.72	8.72	13.54%	166,190
Mar 25, 2026	6.47	7.68	6.47	7.68	7.68	18.70%	71,644
Mar 24, 2026	6.70	7.07	6.40	6.47	6.47	-4.01%	54,688
Mar 23, 2026	7.24	7.56	6.50	6.74	6.74	-6.78%	73,713
Mar 20, 2026	6.35	7.39	5.93	7.23	7.23	18.14%	322,063
Mar 19, 2026	6.69	7.35	5.95	6.12	6.12	-8.38%	144,581
Mar 18, 2026	7.75	7.90	6.61	6.68	6.68	-15.23%	116,507
Mar 17, 2026	7.57	8.87	7.57	7.88	7.88	5.49%	137,490
Mar 16, 2026	6.90	7.90	6.88	7.47	7.47	9.85%	61,193
Mar 13, 2026	6.96	7.08	6.79	6.80	6.80	-0.87%	28,779
Mar 12, 2026	6.23	7.16	6.23	6.86	6.86	8.20%	93,795