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 )

6.870 +0.030 (+0.44%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 6.500 6.874 6.330 6.870 10,222 +0.03(+0.44%)
Jan 07, 2025 7.350 7.590 6.050 6.840 14,986 -0.74(-9.70%)
Jan 06, 2025 7.630 7.775 7.310 7.575 14,339 -0.34(-4.31%)
Jan 03, 2025 7.550 7.916 7.550 7.916 3,165 -0.18(-2.27%)
Jan 02, 2025 7.750 8.100 7.264 8.100 5,210 +0.11(+1.33%)
Dec 31, 2024 7.994 0 +0.00(+0.05%)
Dec 30, 2024 7.680 8.000 7.549 7.990 17,957 -0.11(-1.31%)
Dec 27, 2024 8.270 8.381 7.570 8.096 12,539 -0.44(-5.20%)
Dec 26, 2024 8.500 8.600 8.270 8.540 6,723 -0.24(-2.73%)
Dec 24, 2024 8.600 8.780 8.510 8.780 2,680 -0.13(-1.47%)
Dec 23, 2024 8.597 8.911 8.597 8.911 3,053 -0.19(-2.08%)
Dec 20, 2024 8.800 9.132 8.745 9.100 13,223 +0.17(+1.89%)
Dec 19, 2024 8.830 9.272 8.739 8.932 10,953 +0.12(+1.38%)
Dec 18, 2024 8.900 9.180 8.798 8.810 8,235 -0.38(-4.12%)
Dec 17, 2024 8.641 9.200 8.641 9.188 21,101 +0.41(+4.65%)
Dec 16, 2024 9.200 9.760 8.510 8.780 18,902 -0.98(-10.04%)
Dec 13, 2024 9.350 9.759 9.300 9.759 4,816 +0.40(+4.27%)
Dec 12, 2024 10.46 10.52 9.350 9.360 31,276 -1.00(-9.65%)
Dec 11, 2024 11.20 11.20 10.00 10.36 25,408 -1.15(-9.99%)
Dec 10, 2024 8.650 13.25 8.500 11.51 296,994 +3.60(+45.54%)
Dec 09, 2024 8.367 8.367 7.908 7.908 9,026 -0.32(-3.90%)
Dec 06, 2024 7.575 8.229 7.572 8.229 1,432 +0.29(+3.67%)
Dec 05, 2024 8.017 8.200 7.588 7.938 1,722 -0.27(-3.30%)
Dec 04, 2024 7.725 8.375 7.725 8.208 18,507 +0.43(+5.57%)
Dec 03, 2024 7.692 7.816 7.517 7.775 7,590 +0.01(+0.11%)
Dec 02, 2024 7.508 7.950 7.508 7.767 28,623 +0.12(+1.53%)
Nov 29, 2024 8.017 8.017 7.650 7.650 1,819 -0.10(-1.29%)
Nov 27, 2024 7.750 7.750 7.750 7.750 1,182 -0.17(-2.16%)
Nov 26, 2024 7.500 7.942 7.500 7.921 8,294 +0.35(+4.57%)
Nov 25, 2024 7.967 8.075 7.500 7.575 13,732 -0.17(-2.26%)
Nov 22, 2024 8.037 8.037 7.750 7.750 4,783 -0.09(-1.17%)
Nov 21, 2024 7.500 7.850 7.500 7.842 1,047 +0.10(+1.29%)
Nov 20, 2024 7.425 7.750 7.275 7.742 10,620 +0.33(+4.38%)
Nov 19, 2024 8.075 8.078 7.092 7.417 112,021 -0.69(-8.47%)
Nov 18, 2024 8.103 8.103 8.103 8.103 627 +0.46(+6.04%)
Nov 15, 2024 8.222 8.222 7.500 7.642 4,647 -0.19(-2.45%)
Nov 14, 2024 8.046 8.142 7.767 7.833 2,866 -0.32(-3.95%)
Nov 13, 2024 7.850 8.156 7.833 8.156 1,048 +0.18(+2.21%)
Nov 12, 2024 7.717 8.000 7.700 7.979 15,758 +0.40(+5.34%)
Nov 11, 2024 8.233 8.233 7.508 7.575 19,437 +0.03(+0.44%)
Nov 08, 2024 8.233 8.233 7.508 7.542 24,346 -0.42(-5.24%)
Nov 07, 2024 7.908 8.233 7.592 7.958 4,930 +0.19(+2.47%)
Nov 06, 2024 8.042 8.192 7.575 7.767 12,992 +0.01(+0.11%)
Nov 05, 2024 7.775 8.192 7.500 7.758 96,410 +0.02(+0.22%)
Nov 04, 2024 8.375 8.375 7.625 7.742 45,194 -0.16(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.