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)

8.520 +0.160 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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 16,260 +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%)
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.