Skip to main content

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

9.480 +0.350 (+3.83%)
Streaming Delayed Price Updated: 2:12 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 9.800 9.800 9.480 9.480 623 +0.35(+3.83%)
Oct 31, 2024 9.120 9.500 9.090 9.130 1,635 -0.17(-1.83%)
Oct 30, 2024 9.775 9.925 9.250 9.300 7,269 -0.45(-4.62%)
Oct 29, 2024 10.15 10.17 9.140 9.750 5,009 +0.00(+0.00%)
Oct 28, 2024 9.140 9.750 9.140 9.750 1,925 +0.00(+0.00%)
Oct 25, 2024 9.060 9.750 9.040 9.750 2,532 +0.05(+0.52%)
Oct 24, 2024 9.950 9.950 9.435 9.700 9,758 -0.28(-2.76%)
Oct 23, 2024 9.980 10.12 9.750 9.975 6,841 -0.16(-1.53%)
Oct 22, 2024 10.19 10.20 10.01 10.13 837 -0.07(-0.69%)
Oct 21, 2024 9.890 10.20 9.780 10.20 1,227 +0.01(+0.10%)
Oct 18, 2024 9.960 10.21 9.950 10.19 2,260 -0.02(-0.20%)
Oct 17, 2024 9.990 10.21 9.990 10.21 2,519 +0.10(+0.99%)
Oct 16, 2024 10.00 10.11 9.180 10.11 1,275 +0.19(+1.92%)
Oct 15, 2024 9.740 10.10 9.601 9.920 3,139 -0.09(-0.90%)
Oct 14, 2024 10.02 10.08 9.610 10.01 9,002 +0.26(+2.67%)
Oct 11, 2024 9.760 9.868 9.445 9.750 1,213 -0.15(-1.52%)
Oct 10, 2024 9.900 9.900 9.900 9.900 550 +0.15(+1.54%)
Oct 09, 2024 10.24 10.24 9.740 9.750 4,993 -0.09(-0.91%)
Oct 08, 2024 10.23 10.23 9.550 9.840 4,025 -0.10(-1.01%)
Oct 07, 2024 10.00 10.13 9.900 9.940 11,838 -0.03(-0.28%)
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%)
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.