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 )

9.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 10.24 10.28 9.900 9.900 3,109 -0.35(-3.41%)
May 16, 2024 9.440 10.25 9.010 10.25 6,395 +0.00(+0.00%)
May 15, 2024 9.056 10.25 9.056 10.25 2,092 +0.51(+5.27%)
May 14, 2024 9.650 9.736 9.650 9.736 1,174 -0.02(-0.24%)
May 13, 2024 9.746 9.764 9.240 9.760 1,695 +0.03(+0.31%)
May 09, 2024 9.730 499 +1.13(+13.14%)
May 08, 2024 9.100 9.150 8.600 8.600 5,356 -0.60(-6.52%)
May 07, 2024 9.200 9.200 9.200 9.200 2,297 +0.11(+1.21%)
May 06, 2024 9.860 9.860 9.090 9.090 4,311 -0.80(-8.09%)
May 03, 2024 9.440 9.890 9.310 9.890 5,140 +0.42(+4.43%)
May 02, 2024 9.540 9.540 9.204 9.470 1,692 +0.13(+1.39%)
May 01, 2024 9.170 9.500 9.170 9.340 1,021 -0.26(-2.71%)
Apr 30, 2024 9.600 9.600 9.600 9.600 176 +0.22(+2.36%)
Apr 29, 2024 8.640 9.379 8.582 9.379 4,961 -0.00(-0.01%)
Apr 26, 2024 9.380 9.380 9.380 9.380 427 +0.63(+7.20%)
Apr 25, 2024 8.010 8.750 8.010 8.750 517 +0.15(+1.74%)
Apr 24, 2024 8.600 8.600 8.600 8.600 481 -0.10(-1.15%)
Apr 23, 2024 8.360 8.810 8.300 8.700 4,487 +0.34(+4.07%)
Apr 22, 2024 8.500 9.320 8.265 8.360 10,690 -0.68(-7.52%)
Apr 19, 2024 9.045 9.045 9.040 9.040 748 -0.31(-3.26%)
Apr 18, 2024 9.345 9.345 8.990 9.345 634 -0.33(-3.46%)
Apr 17, 2024 9.610 9.680 9.610 9.680 934 -0.60(-5.84%)
Apr 16, 2024 10.28 10.28 10.28 10.28 467 +0.92(+9.83%)
Apr 15, 2024 9.360 9.360 9.360 9.360 407 -0.77(-7.60%)
Apr 12, 2024 9.530 10.13 9.120 10.13 2,673 -0.57(-5.33%)
Apr 11, 2024 9.850 10.70 9.850 10.70 769 +0.74(+7.43%)
Apr 10, 2024 9.320 10.000 9.320 9.960 802 +0.46(+4.84%)
Apr 09, 2024 10.36 10.36 9.380 9.500 804 -0.70(-6.86%)
Apr 08, 2024 10.57 10.70 10.20 10.20 4,243 -0.71(-6.47%)
Apr 04, 2024 10.91 401 -0.07(-0.63%)
Apr 03, 2024 10.75 11.54 10.63 10.97 7,141 +0.40(+3.78%)
Apr 02, 2024 10.52 10.71 10.31 10.57 4,115 +0.29(+2.77%)
Apr 01, 2024 10.24 10.76 10.24 10.29 4,251 +0.04(+0.39%)
Mar 28, 2024 10.50 10.73 9.751 10.25 3,523 +0.43(+4.38%)
Mar 27, 2024 8.830 9.820 8.830 9.820 927 +0.38(+4.03%)
Mar 26, 2024 9.440 9.440 9.440 9.440 340 +0.62(+7.03%)
Mar 25, 2024 8.700 8.855 8.430 8.820 4,812 +0.11(+1.26%)
Mar 22, 2024 9.130 9.150 8.450 8.710 12,684 -0.65(-6.94%)
Mar 21, 2024 9.350 9.856 9.350 9.360 4,292 -0.15(-1.62%)
Mar 20, 2024 8.740 9.514 8.423 9.514 10,363 +0.88(+10.25%)
Mar 19, 2024 7.990 8.800 7.990 8.630 5,634 +1.13(+15.07%)
Mar 18, 2024 7.770 7.990 7.490 7.500 12,989 +0.25(+3.45%)
Mar 15, 2024 7.500 8.020 7.250 7.250 8,963 -0.39(-5.10%)
Mar 14, 2024 8.790 8.790 7.020 7.640 11,243 -0.86(-10.12%)
Mar 13, 2024 8.020 8.780 8.020 8.500 5,760 +0.12(+1.38%)
Mar 12, 2024 9.000 9.000 8.250 8.384 3,212 +0.03(+0.36%)
Mar 11, 2024 9.620 9.620 8.250 8.354 15,752 -1.15(-12.06%)
Mar 08, 2024 10.11 10.38 9.450 9.500 20,842 -1.05(-10.00%)
Mar 07, 2024 10.11 10.55 10.11 10.55 2,882 -0.12(-1.08%)
Mar 06, 2024 10.67 10.67 10.67 10.67 1,109 +0.16(+1.52%)
Mar 05, 2024 10.75 10.98 10.51 10.51 5,187 -0.14(-1.30%)
Mar 04, 2024 10.81 11.01 10.51 10.65 11,327 -0.16(-1.49%)
Mar 01, 2024 10.76 10.81 10.53 10.81 2,514 +0.00(+0.00%)
Feb 29, 2024 10.59 10.81 10.51 10.81 5,355 +0.05(+0.46%)
Feb 28, 2024 10.51 11.04 10.51 10.76 5,818 +0.16(+1.51%)
Feb 27, 2024 10.58 10.85 10.51 10.60 5,692 -0.06(-0.56%)
Feb 26, 2024 10.53 10.93 10.52 10.66 4,064 -0.10(-0.97%)
Feb 23, 2024 10.88 10.97 10.51 10.76 12,075 +0.25(+2.42%)
Feb 22, 2024 10.52 10.90 10.51 10.51 4,919 +0.00(+0.00%)
Feb 21, 2024 11.14 11.14 10.51 10.51 5,040 -0.51(-4.63%)
Feb 20, 2024 11.50 11.56 11.01 11.02 9,735 -0.48(-4.17%)
Feb 16, 2024 11.50 11.79 11.50 11.50 2,592 +0.00(+0.00%)
Feb 15, 2024 11.96 12.05 11.50 11.50 4,989 -0.54(-4.50%)
Feb 14, 2024 11.95 12.04 11.95 12.04 3,548 +0.09(+0.77%)
Feb 13, 2024 11.96 11.99 11.95 11.95 1,354 -0.01(-0.08%)
Feb 12, 2024 11.95 11.96 11.95 11.96 3,153 -0.29(-2.37%)
Feb 09, 2024 12.34 12.34 12.09 12.25 5,056 +0.07(+0.57%)
Feb 08, 2024 12.35 12.35 12.00 12.18 9,979 +0.18(+1.50%)
Feb 07, 2024 12.10 12.11 11.96 12.00 4,760 +0.04(+0.33%)
Feb 06, 2024 12.02 12.19 11.96 11.96 3,209 -0.28(-2.29%)
Feb 05, 2024 12.25 12.25 11.96 12.24 1,219 -0.01(-0.08%)
Feb 02, 2024 12.09 12.25 12.09 12.25 809 +0.21(+1.74%)
Feb 01, 2024 12.02 12.04 12.02 12.04 1,161 +0.00(+0.00%)
Jan 31, 2024 12.25 12.25 12.02 12.04 3,670 +0.08(+0.67%)
Jan 30, 2024 12.26 12.30 11.96 11.96 6,254 -0.19(-1.56%)
Jan 29, 2024 12.18 12.35 11.95 12.15 10,764 +0.15(+1.25%)
Jan 26, 2024 12.07 12.16 11.71 12.00 8,422 -0.20(-1.64%)
Jan 25, 2024 12.19 12.20 12.00 12.20 7,489 +0.15(+1.24%)
Jan 24, 2024 12.12 12.25 12.05 12.05 3,683 -0.31(-2.51%)
Jan 23, 2024 12.20 12.50 12.20 12.36 6,349 +0.04(+0.32%)
Jan 22, 2024 12.40 12.40 12.20 12.32 8,250 +0.11(+0.90%)
Jan 19, 2024 12.55 12.55 12.19 12.21 2,776 +0.11(+0.91%)
Jan 18, 2024 12.34 12.41 12.10 12.10 3,198 +0.12(+1.00%)
Jan 17, 2024 12.49 12.49 11.98 11.98 2,773 +0.21(+1.78%)
Jan 16, 2024 12.40 12.40 11.76 11.77 7,361 -0.45(-3.68%)
Jan 12, 2024 12.00 12.30 12.00 12.22 2,942 +0.18(+1.50%)
Jan 11, 2024 12.73 12.73 11.97 12.04 10,528 -0.05(-0.37%)
Jan 10, 2024 12.10 12.25 11.99 12.09 15,623 -0.01(-0.12%)
Jan 09, 2024 12.10 12.10 11.90 12.10 10,156 +0.04(+0.33%)
Jan 08, 2024 12.03 12.07 11.93 12.06 8,515 +0.06(+0.50%)
Jan 05, 2024 12.00 12.22 11.85 12.00 7,621 -0.05(-0.41%)
Jan 04, 2024 12.44 12.44 11.88 12.05 8,869 -0.22(-1.79%)
Jan 03, 2024 12.50 12.50 12.15 12.27 7,716 +0.10(+0.82%)
Jan 02, 2024 12.10 12.29 12.00 12.17 3,767 -0.13(-1.06%)
Dec 29, 2023 12.60 12.60 12.00 12.30 13,946 -0.09(-0.73%)
Dec 28, 2023 12.42 12.42 12.38 12.39 2,169 -0.41(-3.20%)
Dec 27, 2023 11.96 12.80 11.81 12.80 23,775 +0.82(+6.84%)
Dec 26, 2023 12.89 12.89 11.81 11.98 56,880 -0.43(-3.46%)
Dec 22, 2023 12.26 12.93 12.00 12.41 22,271 +0.17(+1.39%)
Dec 21, 2023 12.37 12.38 12.19 12.24 4,411 -0.16(-1.29%)
Dec 20, 2023 12.39 12.80 12.08 12.40 35,473 +0.29(+2.39%)
Dec 19, 2023 12.15 12.37 11.85 12.11 11,507 +0.12(+1.00%)
Dec 18, 2023 11.70 12.41 11.58 11.99 28,178 -0.37(-2.99%)
Dec 15, 2023 11.79 12.37 11.71 12.36 263,397 +0.55(+4.66%)
Dec 14, 2023 11.71 12.15 11.71 11.81 15,279 -0.34(-2.80%)
Dec 13, 2023 11.89 12.15 11.75 12.15 19,068 +0.04(+0.33%)
Dec 12, 2023 11.43 12.21 11.43 12.11 13,300 +0.01(+0.08%)
Dec 11, 2023 12.07 12.20 11.64 12.10 12,486 +0.68(+5.95%)
Dec 08, 2023 12.26 12.35 11.42 11.42 8,374 -0.37(-3.14%)
Dec 07, 2023 12.50 12.50 11.79 11.79 8,755 -0.21(-1.75%)
Dec 06, 2023 11.85 12.10 11.83 12.00 7,261 +0.47(+4.08%)
Dec 05, 2023 11.50 11.74 11.37 11.53 12,580 -0.33(-2.78%)
Dec 04, 2023 12.25 12.36 11.73 11.86 20,413 -0.43(-3.50%)
Dec 01, 2023 12.35 12.35 11.95 12.29 5,585 -0.19(-1.52%)
Nov 30, 2023 12.02 12.50 12.02 12.48 7,505 +0.13(+1.05%)
Nov 29, 2023 12.00 12.50 12.00 12.35 43,587 +0.05(+0.41%)
Nov 28, 2023 12.25 12.35 12.06 12.30 25,340 +0.16(+1.32%)
Nov 27, 2023 11.95 12.50 11.95 12.14 13,484 +0.22(+1.85%)
Nov 24, 2023 12.30 12.52 11.80 11.92 26,679 -0.43(-3.48%)
Nov 22, 2023 12.05 13.20 12.05 12.35 49,142 +0.33(+2.75%)
Nov 21, 2023 12.79 12.80 12.02 12.02 13,872 -0.34(-2.75%)
Nov 20, 2023 12.41 14.24 12.34 12.36 36,851 -0.14(-1.12%)
Nov 17, 2023 12.70 13.25 11.81 12.50 40,897 +0.23(+1.87%)
Nov 16, 2023 11.91 12.78 11.91 12.27 55,105 +0.21(+1.74%)
Nov 15, 2023 12.52 12.62 11.79 12.06 37,164 +0.30(+2.55%)
Nov 14, 2023 13.65 13.65 11.76 11.76 48,826 -0.01(-0.08%)
Nov 13, 2023 11.50 12.33 11.50 11.77 31,115 +0.34(+2.97%)
Nov 10, 2023 11.26 12.17 11.26 11.43 33,594 +0.25(+2.24%)
Nov 09, 2023 12.91 13.00 10.51 11.18 98,959 -2.07(-15.62%)
Nov 08, 2023 14.00 14.59 12.56 13.25 120,242 -2.73(-17.08%)
Nov 07, 2023 15.26 16.46 15.26 15.98 51,298 -0.31(-1.90%)
Nov 06, 2023 16.15 16.99 15.25 16.29 27,880 -0.01(-0.06%)
Nov 03, 2023 16.05 16.92 15.81 16.30 12,924 -0.25(-1.51%)
Nov 02, 2023 16.00 17.40 16.00 16.55 31,624 +0.82(+5.21%)
Nov 01, 2023 15.90 19.41 15.13 15.73 59,700 -0.11(-0.69%)
Oct 31, 2023 15.25 16.49 15.25 15.84 28,369 -0.05(-0.31%)
Oct 30, 2023 15.32 17.00 15.25 15.89 14,686 +0.26(+1.66%)
Oct 27, 2023 15.19 15.70 14.75 15.63 29,584 +0.78(+5.25%)
Oct 26, 2023 14.69 17.25 14.44 14.85 70,953 -0.14(-0.93%)
Oct 25, 2023 15.69 17.15 14.70 14.99 61,444 -1.69(-10.16%)
Oct 24, 2023 13.26 24.84 12.95 16.68 530,187 +3.87(+30.25%)
Oct 23, 2023 16.55 16.55 12.81 12.81 124,439 -4.46(-25.83%)
Oct 20, 2023 20.32 22.68 16.50 17.27 115,023 -4.73(-21.50%)
Oct 19, 2023 19.19 25.00 17.03 22.00 251,620 +0.51(+2.37%)
Oct 18, 2023 13.34 44.00 12.51 21.49 1,353,595 +9.24(+75.43%)
Oct 17, 2023 12.60 12.95 11.00 12.25 30,623 +0.40(+3.38%)
Oct 16, 2023 10.50 12.57 10.88 11.85 26,006 +0.25(+2.20%)
Oct 13, 2023 13.30 13.30 10.10 11.60 88,867 -0.39(-3.29%)
Oct 12, 2023 11.59 12.99 11.00 11.99 62,664 -0.33(-2.68%)
Oct 11, 2023 12.01 13.47 11.24 12.32 58,533 -4.08(-24.88%)
Oct 10, 2023 15.14 17.22 12.00 16.40 84,557 +1.46(+9.77%)
Oct 09, 2023 15.20 15.20 10.01 14.94 142,036 -2.46(-14.14%)
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.