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 )

8.410 +0.420 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 8.350 8.350 7.500 7.990 16,626 -0.36(-4.31%)
Mar 07, 2025 8.000 8.560 7.907 8.350 12,424 +0.32(+3.99%)
Mar 06, 2025 7.760 8.250 7.684 8.030 6,632 +0.00(+0.00%)
Mar 05, 2025 7.640 8.360 7.507 8.030 16,235 +0.52(+6.92%)
Mar 04, 2025 7.210 7.850 7.140 7.510 7,766 -0.11(-1.44%)
Mar 03, 2025 7.730 7.750 7.390 7.620 6,344 -0.22(-2.81%)
Feb 28, 2025 7.280 7.850 7.260 7.840 7,207 +0.61(+8.44%)
Feb 27, 2025 7.040 7.500 7.040 7.230 14,798 -0.12(-1.63%)
Feb 26, 2025 6.960 7.490 6.960 7.350 4,321 +0.12(+1.66%)
Feb 25, 2025 7.200 7.480 6.900 7.230 6,429 +0.04(+0.56%)
Feb 24, 2025 6.880 7.490 6.880 7.190 6,424 +0.11(+1.55%)
Feb 21, 2025 7.080 7.500 7.005 7.080 4,850 +0.22(+3.21%)
Feb 20, 2025 6.710 7.200 6.710 6.860 8,889 +0.00(+0.00%)
Feb 19, 2025 7.300 7.870 6.620 6.860 11,913 -0.42(-5.77%)
Feb 18, 2025 7.320 7.600 6.980 7.280 14,903 +0.15(+2.10%)
Feb 14, 2025 7.350 7.350 7.000 7.130 7,039 -0.22(-2.99%)
Feb 13, 2025 6.460 7.500 6.403 7.350 22,205 +0.75(+11.36%)
Feb 12, 2025 6.590 6.990 6.270 6.600 18,879 -0.19(-2.80%)
Feb 11, 2025 6.300 6.860 5.930 6.790 27,973 +0.52(+8.29%)
Feb 10, 2025 8.500 8.500 5.400 6.270 61,107 -1.68(-21.13%)
Feb 07, 2025 7.640 8.026 6.543 7.950 63,883 +1.17(+17.26%)
Feb 06, 2025 5.880 9.750 5.790 6.780 381,396 +0.99(+17.10%)
Feb 05, 2025 4.820 5.887 4.583 5.790 19,211 +1.09(+23.19%)
Feb 04, 2025 4.930 5.148 4.360 4.700 47,646 +0.19(+4.21%)
Feb 03, 2025 4.000 4.512 3.830 4.510 50,170 +0.52(+13.03%)
Jan 31, 2025 3.800 4.135 3.800 3.990 48,833 +0.27(+7.26%)
Jan 30, 2025 3.640 4.050 3.640 3.720 56,398 +0.08(+2.20%)
Jan 29, 2025 3.800 3.930 3.620 3.640 25,042 -0.13(-3.45%)
Jan 28, 2025 4.030 4.030 3.760 3.770 25,029 -0.26(-6.45%)
Jan 27, 2025 4.190 4.335 3.770 4.030 33,343 +0.00(+0.00%)
Jan 24, 2025 4.150 4.200 3.950 4.030 47,936 -0.18(-4.39%)
Jan 23, 2025 5.000 5.000 4.090 4.215 60,485 -0.91(-17.76%)
Jan 22, 2025 5.555 5.880 5.010 5.125 34,314 -0.29(-5.27%)
Jan 21, 2025 5.740 6.290 5.400 5.410 53,630 -0.14(-2.47%)
Jan 17, 2025 6.060 6.140 5.150 5.547 46,038 -0.50(-8.32%)
Jan 16, 2025 6.070 6.480 6.000 6.050 21,408 -0.17(-2.73%)
Jan 15, 2025 6.110 6.220 5.910 6.220 4,088 +0.23(+3.84%)
Jan 14, 2025 6.070 6.450 5.800 5.990 45,676 +0.00(+0.08%)
Jan 13, 2025 5.890 6.200 5.229 5.985 70,553 +0.14(+2.44%)
Jan 10, 2025 6.300 6.570 5.750 5.842 33,397 -1.03(-14.96%)
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%)
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.