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 )

9.300 -0.110 (-1.17%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 9.644 9.644 9.300 9.300 3,986 -0.11(-1.17%)
Nov 21, 2024 9.000 9.420 9.000 9.410 873 +0.12(+1.29%)
Nov 20, 2024 8.910 9.300 8.730 9.290 8,850 +0.39(+4.38%)
Nov 19, 2024 9.690 9.693 8.510 8.900 93,351 -0.82(-8.47%)
Nov 18, 2024 9.723 9.723 9.723 9.723 523 +0.55(+6.04%)
Nov 15, 2024 9.867 9.867 9.000 9.170 3,873 -0.23(-2.45%)
Nov 14, 2024 9.655 9.770 9.320 9.400 2,389 -0.39(-3.95%)
Nov 13, 2024 9.420 9.787 9.400 9.787 874 +0.21(+2.21%)
Nov 12, 2024 9.260 9.600 9.240 9.575 13,132 +0.48(+5.34%)
Nov 11, 2024 9.880 9.880 9.010 9.090 16,198 +0.04(+0.44%)
Nov 08, 2024 9.880 9.880 9.010 9.050 20,289 -0.50(-5.24%)
Nov 07, 2024 9.490 9.880 9.110 9.550 4,109 +0.23(+2.47%)
Nov 06, 2024 9.650 9.830 9.090 9.320 10,827 +0.01(+0.11%)
Nov 05, 2024 9.330 9.830 9.000 9.310 80,342 +0.02(+0.22%)
Nov 04, 2024 10.05 10.05 9.150 9.290 37,662 -0.19(-2.00%)
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 9,137 -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.