Skip to main content

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

9.968 +0.076 (+0.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 10.000 10.000 9.660 9.968 5,041 +0.08(+0.77%)
Oct 03, 2024 9.839 9.900 9.839 9.892 1,549 -0.09(-0.88%)
Oct 02, 2024 9.990 9.990 9.980 9.980 1,540 +0.14(+1.42%)
Oct 01, 2024 10.00 10.00 9.840 9.840 859 -0.07(-0.71%)
Sep 30, 2024 10.25 10.25 9.800 9.910 7,070 -0.09(-0.90%)
Sep 27, 2024 9.740 10.18 9.560 10.00 7,732 +0.15(+1.52%)
Sep 26, 2024 9.890 10.30 9.422 9.850 12,837 -0.43(-4.18%)
Sep 25, 2024 10.16 10.30 9.870 10.28 7,622 -0.09(-0.87%)
Sep 24, 2024 10.28 10.40 9.890 10.37 5,689 +0.08(+0.78%)
Sep 23, 2024 10.50 10.50 9.610 10.29 2,980 +0.07(+0.68%)
Sep 20, 2024 10.39 10.39 9.340 10.22 84,135 +1.04(+11.29%)
Sep 19, 2024 9.980 10.38 9.120 9.183 27,024 -0.52(-5.33%)
Sep 18, 2024 10.00 10.09 9.650 9.700 17,776 +0.24(+2.54%)
Sep 17, 2024 8.910 9.690 8.910 9.460 13,043 +1.01(+11.95%)
Sep 16, 2024 9.000 9.328 8.170 8.450 9,136 -0.12(-1.40%)
Sep 13, 2024 9.500 9.500 8.540 8.570 2,787 -0.17(-1.95%)
Sep 12, 2024 9.050 9.505 8.740 8.740 4,888 +0.11(+1.27%)
Sep 11, 2024 9.200 10.00 8.512 8.630 10,718 -0.72(-7.70%)
Sep 10, 2024 10.01 10.28 9.350 9.350 4,887 -0.65(-6.50%)
Sep 09, 2024 11.08 11.08 10.00 10.00 14,193 -0.85(-7.83%)
Sep 06, 2024 10.82 11.08 10.51 10.85 12,282 +0.08(+0.74%)
Sep 05, 2024 10.66 10.92 10.54 10.77 4,649 +0.05(+0.51%)
Sep 04, 2024 10.51 10.96 10.51 10.71 492 +0.57(+5.67%)
Sep 03, 2024 10.09 10.90 10.09 10.14 2,758 -0.36(-3.43%)
Aug 30, 2024 10.05 10.50 10.05 10.50 2,572 +0.24(+2.34%)
Aug 29, 2024 10.25 10.53 10.08 10.26 7,864 +0.25(+2.55%)
Aug 28, 2024 10.24 10.24 10.01 10.01 1,196 -0.29(-2.86%)
Aug 27, 2024 10.90 10.90 9.300 10.30 2,726 -0.20(-1.90%)
Aug 26, 2024 11.05 11.05 10.00 10.50 41,258 -1.00(-8.70%)
Aug 23, 2024 10.94 11.99 10.73 11.50 44,909 +0.51(+4.64%)
Aug 22, 2024 10.99 10.99 10.99 10.99 412 -0.12(-1.08%)
Aug 21, 2024 11.11 11.11 10.81 11.11 906 +0.00(+0.00%)
Aug 20, 2024 10.93 11.11 10.93 11.11 2,223 +0.11(+1.00%)
Aug 19, 2024 10.57 11.00 10.57 11.00 1,096 +0.14(+1.29%)
Aug 16, 2024 10.80 10.89 10.68 10.86 1,093 +0.41(+3.92%)
Aug 15, 2024 10.35 10.80 10.35 10.45 4,492 -0.29(-2.70%)
Aug 14, 2024 10.30 10.75 10.23 10.74 3,210 +0.36(+3.50%)
Aug 13, 2024 10.04 10.38 10.04 10.38 1,360 -0.02(-0.23%)
Aug 12, 2024 10.02 10.40 10.02 10.40 4,251 -0.02(-0.19%)
Aug 09, 2024 10.03 10.42 10.02 10.42 6,471 -0.03(-0.29%)
Aug 08, 2024 10.02 10.45 10.00 10.45 9,336 +0.00(+0.00%)
Aug 07, 2024 10.16 10.45 10.00 10.45 7,401 +0.00(+0.00%)
Aug 06, 2024 10.48 10.48 10.45 10.45 616 +0.15(+1.46%)
Aug 05, 2024 9.990 10.95 9.905 10.30 4,190 -0.31(-2.92%)
Aug 02, 2024 10.31 10.61 10.00 10.61 2,598 +0.36(+3.51%)
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.