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 )

4.700 +0.190 (+4.21%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 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 (%)
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%)
Jan 02, 2025 7.750 8.100 7.264 8.100 5,210 +0.11(+1.33%)
Dec 31, 2024 7.994 0 +0.00(+0.05%)
Dec 30, 2024 7.680 8.000 7.549 7.990 17,957 -0.11(-1.31%)
Dec 27, 2024 8.270 8.381 7.570 8.096 12,539 -0.44(-5.20%)
Dec 26, 2024 8.500 8.600 8.270 8.540 6,723 -0.24(-2.73%)
Dec 24, 2024 8.600 8.780 8.510 8.780 2,680 -0.13(-1.47%)
Dec 23, 2024 8.597 8.911 8.597 8.911 3,053 -0.19(-2.08%)
Dec 20, 2024 8.800 9.132 8.745 9.100 13,223 +0.17(+1.89%)
Dec 19, 2024 8.830 9.272 8.739 8.932 10,953 +0.12(+1.38%)
Dec 18, 2024 8.900 9.180 8.798 8.810 8,235 -0.38(-4.12%)
Dec 17, 2024 8.641 9.200 8.641 9.188 21,101 +0.41(+4.65%)
Dec 16, 2024 9.200 9.760 8.510 8.780 18,902 -0.98(-10.04%)
Dec 13, 2024 9.350 9.759 9.300 9.759 4,816 +0.40(+4.27%)
Dec 12, 2024 10.46 10.52 9.350 9.360 31,276 -1.00(-9.65%)
Dec 11, 2024 11.20 11.20 10.00 10.36 25,408 -1.15(-9.99%)
Dec 10, 2024 8.650 13.25 8.500 11.51 296,994 +3.60(+45.54%)
Dec 09, 2024 8.367 8.367 7.908 7.908 9,026 -0.32(-3.90%)
Dec 06, 2024 7.575 8.229 7.572 8.229 1,432 +0.29(+3.67%)
Dec 05, 2024 8.017 8.200 7.588 7.938 1,722 -0.27(-3.30%)
Dec 04, 2024 7.725 8.375 7.725 8.208 18,507 +0.43(+5.57%)
Dec 03, 2024 7.692 7.816 7.517 7.775 7,590 +0.01(+0.11%)
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.