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)

6.698 -0.412 (-5.79%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 19, 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 (%)
May 16, 2025 7.500 7.543 6.680 7.110 8,578 -0.04(-0.56%)
May 15, 2025 7.150 7.360 7.020 7.150 7,998 -0.11(-1.52%)
May 14, 2025 7.560 7.590 7.260 7.260 6,629 -0.52(-6.68%)
May 13, 2025 7.790 8.080 7.405 7.780 18,281 -0.04(-0.51%)
May 12, 2025 7.990 8.790 7.460 7.820 29,313 +0.04(+0.51%)
May 09, 2025 7.970 7.980 7.170 7.780 8,674 +0.09(+1.17%)
May 08, 2025 7.200 8.000 6.480 7.690 84,746 +0.51(+7.10%)
May 07, 2025 7.000 7.600 6.750 7.180 50,438 +0.17(+2.43%)
May 06, 2025 6.330 7.230 6.330 7.010 34,929 +0.48(+7.35%)
May 05, 2025 6.900 6.900 6.508 6.530 10,755 -0.21(-3.12%)
May 02, 2025 5.510 7.920 5.510 6.740 8,682 +0.91(+15.61%)
May 01, 2025 6.160 6.310 5.570 5.830 6,957 -0.17(-2.83%)
Apr 30, 2025 6.400 6.400 5.660 6.000 9,049 -0.60(-9.09%)
Apr 29, 2025 7.190 7.190 6.520 6.600 9,506 -0.57(-7.95%)
Apr 28, 2025 7.000 7.170 6.990 7.170 5,524 +0.02(+0.28%)
Apr 25, 2025 7.990 7.990 6.950 7.150 24,473 -0.71(-9.03%)
Apr 24, 2025 7.800 7.970 7.800 7.860 2,902 +0.23(+3.01%)
Apr 23, 2025 7.959 7.959 7.530 7.630 3,106 -0.37(-4.63%)
Apr 22, 2025 7.570 8.070 7.570 8.000 10,592 +0.43(+5.68%)
Apr 21, 2025 8.310 8.310 7.570 7.570 9,093 -0.82(-9.77%)
Apr 17, 2025 8.320 8.405 8.250 8.390 20,533 +0.04(+0.50%)
Apr 16, 2025 8.355 8.440 8.260 8.348 10,337 -0.05(-0.61%)
Apr 15, 2025 8.250 8.400 8.150 8.400 6,790 +0.23(+2.82%)
Apr 14, 2025 8.180 8.288 8.120 8.170 18,093 -0.20(-2.33%)
Apr 11, 2025 8.250 8.490 8.150 8.365 17,573 +0.14(+1.76%)
Apr 10, 2025 7.890 8.480 7.855 8.220 6,317 -0.06(-0.72%)
Apr 09, 2025 7.950 8.280 7.720 8.280 10,821 +0.29(+3.63%)
Apr 08, 2025 7.990 8.000 7.831 7.990 15,209 +0.28(+3.63%)
Apr 07, 2025 7.530 8.000 7.520 7.710 4,486 -0.20(-2.53%)
Apr 04, 2025 8.301 8.440 7.625 7.910 7,051 -0.01(-0.09%)
Apr 03, 2025 8.600 8.600 7.480 7.918 4,391 -0.60(-7.07%)
Apr 02, 2025 8.250 8.595 8.250 8.520 5,645 +0.16(+1.91%)
Apr 01, 2025 8.630 8.750 8.250 8.360 15,097 -0.36(-4.13%)
Mar 31, 2025 8.400 8.740 8.400 8.720 6,597 +0.31(+3.69%)
Mar 28, 2025 8.360 8.710 8.360 8.410 8,794 -0.05(-0.59%)
Mar 27, 2025 8.900 8.920 8.460 8.460 7,139 -0.46(-5.16%)
Mar 26, 2025 8.500 8.920 8.210 8.920 11,276 +0.40(+4.69%)
Mar 25, 2025 8.060 8.870 7.700 8.520 25,821 +0.20(+2.40%)
Mar 24, 2025 8.110 8.660 8.110 8.320 7,969 +0.02(+0.24%)
Mar 21, 2025 8.200 8.500 8.160 8.300 14,561 -0.10(-1.19%)
Mar 20, 2025 8.530 8.660 8.214 8.400 10,471 -0.18(-2.10%)
Mar 19, 2025 8.350 8.760 8.300 8.580 8,957 +0.03(+0.35%)
Mar 18, 2025 8.680 8.730 8.250 8.550 9,760 -0.20(-2.29%)
Mar 17, 2025 8.170 8.750 8.170 8.750 4,843 +0.32(+3.80%)
Mar 14, 2025 8.760 8.760 8.373 8.430 4,817 +0.18(+2.18%)
Mar 13, 2025 8.670 8.800 8.250 8.250 5,165 -0.24(-2.83%)
Mar 12, 2025 8.400 8.746 8.400 8.490 4,320 +0.08(+0.95%)
Mar 11, 2025 7.940 8.930 7.940 8.410 13,884 +0.42(+5.26%)
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%)
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.