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

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

11.61 +0.59 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 11.05 11.72 10.94 11.61 22,726 +0.59(+5.35%)
Sep 30, 2025 10.28 11.37 10.22 11.02 97,868 +0.57(+5.45%)
Sep 29, 2025 11.48 12.00 10.27 10.45 73,534 -0.96(-8.41%)
Sep 26, 2025 11.69 11.69 10.59 11.41 20,246 -0.51(-4.28%)
Sep 25, 2025 11.73 12.07 11.44 11.92 14,961 -0.05(-0.42%)
Sep 24, 2025 13.19 13.77 11.47 11.97 31,134 -1.47(-10.94%)
Sep 23, 2025 14.55 14.73 13.31 13.44 98,525 -1.40(-9.43%)
Sep 22, 2025 15.00 15.00 14.28 14.84 91,646 -0.15(-1.00%)
Sep 19, 2025 12.71 15.00 12.71 14.99 567,695 +1.52(+11.28%)
Sep 18, 2025 13.94 16.34 10.22 13.47 356,521 -0.37(-2.67%)
Sep 17, 2025 11.49 14.76 11.10 13.84 152,349 +2.35(+20.45%)
Sep 16, 2025 10.73 11.56 10.12 11.49 53,074 +0.97(+9.22%)
Sep 15, 2025 9.930 10.80 8.620 10.52 78,340 +0.62(+6.26%)
Sep 12, 2025 8.820 10.49 8.205 9.900 35,655 +0.98(+10.99%)
Sep 11, 2025 8.720 9.050 7.470 8.920 32,485 -0.08(-0.89%)
Sep 10, 2025 7.710 9.535 7.480 9.000 48,217 +1.01(+12.64%)
Sep 09, 2025 7.903 8.490 7.621 7.990 73,350 -0.01(-0.12%)
Sep 08, 2025 6.480 8.000 6.222 8.000 49,875 +1.61(+25.20%)
Sep 05, 2025 6.620 6.810 6.146 6.390 12,207 -0.66(-9.36%)
Sep 04, 2025 6.800 7.050 6.422 7.050 14,352 -0.05(-0.70%)
Sep 03, 2025 7.060 7.300 6.700 7.100 9,599 -0.36(-4.83%)
Sep 02, 2025 6.880 7.480 6.710 7.460 5,635 +0.13(+1.84%)
Aug 29, 2025 7.304 7.325 7.304 7.325 1,813 -0.00(-0.07%)
Aug 28, 2025 7.725 7.750 7.080 7.330 3,658 +0.21(+2.95%)
Aug 27, 2025 7.200 7.490 7.100 7.120 6,893 -0.32(-4.30%)
Aug 26, 2025 7.150 7.500 7.060 7.440 10,765 +0.49(+7.10%)
Aug 25, 2025 6.740 6.947 6.540 6.947 4,806 +0.04(+0.54%)
Aug 22, 2025 6.350 6.910 6.350 6.910 1,879 +0.04(+0.58%)
Aug 21, 2025 6.600 6.900 6.440 6.870 3,360 +0.57(+9.05%)
Aug 20, 2025 6.250 6.465 6.053 6.300 4,815 -0.04(-0.63%)
Aug 19, 2025 6.740 6.740 6.140 6.340 6,118 -0.61(-8.78%)
Aug 18, 2025 6.160 7.120 6.160 6.950 3,353 +0.31(+4.67%)
Aug 15, 2025 6.350 6.640 6.293 6.640 1,686 -0.19(-2.71%)
Aug 14, 2025 6.110 7.150 6.110 6.825 2,994 +0.41(+6.31%)
Aug 13, 2025 6.200 6.465 6.130 6.420 5,117 +0.31(+5.16%)
Aug 12, 2025 6.070 6.450 6.030 6.105 7,123 -0.15(-2.48%)
Aug 11, 2025 6.470 6.470 6.200 6.260 6,028 -0.53(-7.74%)
Aug 08, 2025 6.301 6.785 6.301 6.785 2,329 +0.57(+9.08%)
Aug 07, 2025 6.250 6.630 6.200 6.220 3,150 -0.20(-3.12%)
Aug 06, 2025 7.000 7.133 6.000 6.420 13,088 -0.58(-8.29%)
Aug 05, 2025 7.100 7.100 7.000 7.000 2,737 -0.10(-1.48%)
Aug 04, 2025 7.250 7.300 7.105 7.105 12,973 -0.15(-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 Of Service.