Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.600 -0.600 (-6.52%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 9.200 9.200 9.200 9.200 2,297 +0.11(+1.21%)
May 06, 2024 9.860 9.860 9.090 9.090 4,311 -0.80(-8.09%)
May 03, 2024 9.440 9.890 9.310 9.890 5,140 +0.42(+4.43%)
May 02, 2024 9.540 9.540 9.204 9.470 1,692 +0.13(+1.39%)
May 01, 2024 9.170 9.500 9.170 9.340 1,021 -0.26(-2.71%)
Apr 30, 2024 9.600 9.600 9.600 9.600 176 +0.22(+2.36%)
Apr 29, 2024 8.640 9.379 8.582 9.379 4,961 -0.00(-0.01%)
Apr 26, 2024 9.380 9.380 9.380 9.380 427 +0.63(+7.20%)
Apr 25, 2024 8.010 8.750 8.010 8.750 517 +0.15(+1.74%)
Apr 24, 2024 8.600 8.600 8.600 8.600 481 -0.10(-1.15%)
Apr 23, 2024 8.360 8.810 8.300 8.700 4,487 +0.34(+4.07%)
Apr 22, 2024 8.500 9.320 8.265 8.360 10,690 -0.68(-7.52%)
Apr 19, 2024 9.045 9.045 9.040 9.040 748 -0.31(-3.26%)
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%)
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.