Skip to main content

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

9.345 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.345 9.345 8.990 9.345 634 -0.33(-3.46%)
Apr 17, 2024 9.610 9.680 9.610 9.680 934 -0.60(-5.84%)
Apr 16, 2024 10.28 10.28 10.28 10.28 467 +0.92(+9.83%)
Apr 15, 2024 9.360 9.360 9.360 9.360 407 -0.77(-7.60%)
Apr 12, 2024 9.530 10.13 9.120 10.13 2,673 -0.57(-5.33%)
Apr 11, 2024 9.850 10.70 9.850 10.70 769 +0.74(+7.43%)
Apr 10, 2024 9.320 10.000 9.320 9.960 802 +0.46(+4.84%)
Apr 09, 2024 10.36 10.36 9.380 9.500 804 -0.70(-6.86%)
Apr 08, 2024 10.57 10.70 10.20 10.20 4,243 -0.71(-6.47%)
Apr 04, 2024 10.91 401 -0.07(-0.63%)
Apr 03, 2024 10.75 11.54 10.63 10.97 7,141 +0.40(+3.78%)
Apr 02, 2024 10.52 10.71 10.31 10.57 4,115 +0.29(+2.77%)
Apr 01, 2024 10.24 10.76 10.24 10.29 4,251 +0.04(+0.39%)
Mar 28, 2024 10.50 10.73 9.751 10.25 3,523 +0.43(+4.38%)
Mar 27, 2024 8.830 9.820 8.830 9.820 927 +0.38(+4.03%)
Mar 26, 2024 9.440 9.440 9.440 9.440 340 +0.62(+7.03%)
Mar 25, 2024 8.700 8.855 8.430 8.820 4,812 +0.11(+1.26%)
Mar 22, 2024 9.130 9.150 8.450 8.710 12,684 -0.65(-6.94%)
Mar 21, 2024 9.350 9.856 9.350 9.360 4,292 -0.15(-1.62%)
Mar 20, 2024 8.740 9.514 8.423 9.514 10,363 +0.88(+10.25%)
Mar 19, 2024 7.990 8.800 7.990 8.630 5,634 +1.13(+15.07%)
Mar 18, 2024 7.770 7.990 7.490 7.500 12,989 +0.25(+3.45%)
Mar 15, 2024 7.500 8.020 7.250 7.250 8,963 -0.39(-5.10%)
Mar 14, 2024 8.790 8.790 7.020 7.640 11,243 -0.86(-10.12%)
Mar 13, 2024 8.020 8.780 8.020 8.500 5,760 +0.12(+1.38%)
Mar 12, 2024 9.000 9.000 8.250 8.384 3,212 +0.03(+0.36%)
Mar 11, 2024 9.620 9.620 8.250 8.354 15,752 -1.15(-12.06%)
Mar 08, 2024 10.11 10.38 9.450 9.500 20,842 -1.05(-10.00%)
Mar 07, 2024 10.11 10.55 10.11 10.55 2,882 -0.12(-1.08%)
Mar 06, 2024 10.67 10.67 10.67 10.67 1,109 +0.16(+1.52%)
Mar 05, 2024 10.75 10.98 10.51 10.51 5,187 -0.14(-1.30%)
Mar 04, 2024 10.81 11.01 10.51 10.65 11,327 -0.16(-1.49%)
Mar 01, 2024 10.76 10.81 10.53 10.81 2,514 +0.00(+0.00%)
Feb 29, 2024 10.59 10.81 10.51 10.81 5,355 +0.05(+0.46%)
Feb 28, 2024 10.51 11.04 10.51 10.76 5,818 +0.16(+1.51%)
Feb 27, 2024 10.58 10.85 10.51 10.60 5,692 -0.06(-0.56%)
Feb 26, 2024 10.53 10.93 10.52 10.66 4,064 -0.10(-0.97%)
Feb 23, 2024 10.88 10.97 10.51 10.76 12,075 +0.25(+2.42%)
Feb 22, 2024 10.52 10.90 10.51 10.51 4,919 +0.00(+0.00%)
Feb 21, 2024 11.14 11.14 10.51 10.51 5,040 -0.51(-4.63%)
Feb 20, 2024 11.50 11.56 11.01 11.02 9,735 -0.48(-4.17%)
Feb 16, 2024 11.50 11.79 11.50 11.50 2,592 +0.00(+0.00%)
Feb 15, 2024 11.96 12.05 11.50 11.50 4,989 -0.54(-4.50%)
Feb 14, 2024 11.95 12.04 11.95 12.04 3,548 +0.09(+0.77%)
Feb 13, 2024 11.96 11.99 11.95 11.95 1,354 -0.01(-0.08%)
Feb 12, 2024 11.95 11.96 11.95 11.96 3,153 -0.29(-2.37%)
Feb 09, 2024 12.34 12.34 12.09 12.25 5,056 +0.07(+0.57%)
Feb 08, 2024 12.35 12.35 12.00 12.18 9,979 +0.18(+1.50%)
Feb 07, 2024 12.10 12.11 11.96 12.00 4,760 +0.04(+0.33%)
Feb 06, 2024 12.02 12.19 11.96 11.96 3,209 -0.28(-2.29%)
Feb 05, 2024 12.25 12.25 11.96 12.24 1,219 -0.01(-0.08%)
Feb 02, 2024 12.09 12.25 12.09 12.25 809 +0.21(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.