5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
-38.63%
3 MONTH PERFORMANCE
-27.57%
6 MONTH PERFORMANCE
-36.00%
YEAR-TO-DATE PERFORMANCE
-25.03%
1 YEAR PERFORMANCE
-41.16%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.07 | $5.99 (-1.32%) | $6.45 | $5.80 | 45,676 | $60.30 M |
| 01/13/2025 | $5.89 | $5.98 (1.53%) | $6.20 | $5.23 | 70,600 | $60.20 M |
| 01/10/2025 | $6.30 | $5.84 (-7.3%) | $6.57 | $5.75 | 33,400 | $58.79 M |
| 01/08/2025 | $6.50 | $6.87 (5.69%) | $6.87 | $6.33 | 10,257 | $69.16 M |
| 01/07/2025 | $7.35 | $6.84 (-6.94%) | $7.59 | $6.05 | 15,000 | $68.86 M |
| 01/06/2025 | $7.63 | $7.58 (-0.66%) | $7.78 | $7.31 | 14,339 | $76.31 M |
| 01/03/2025 | $7.55 | $7.92 (4.9%) | $7.92 | $7.55 | 3,200 | $79.73 M |
| 01/02/2025 | $7.75 | $8.10 (4.52%) | $8.10 | $7.26 | 5,210 | $81.54 M |
| 12/31/2024 | $7.70 | $7.99 (3.77%) | $7.99 | $7.70 | 6,000 | $80.43 M |
| 12/30/2024 | $7.68 | $7.99 (4.04%) | $8.00 | $7.55 | 18,000 | $80.43 M |
| 12/27/2024 | $8.27 | $8.10 (-2.06%) | $8.38 | $7.57 | 12,539 | $81.54 M |
| 12/26/2024 | $8.50 | $8.54 (0.47%) | $8.60 | $8.27 | 6,723 | $85.97 M |
| 12/24/2024 | $8.60 | $8.78 (2.09%) | $8.78 | $8.51 | 2,700 | $88.39 M |
| 12/23/2024 | $8.60 | $8.91 (3.6%) | $8.91 | $8.60 | 3,100 | $89.69 M |
| 12/20/2024 | $8.80 | $9.10 (3.41%) | $9.13 | $8.75 | 13,223 | $91.61 M |
| 12/19/2024 | $8.83 | $8.93 (1.13%) | $9.27 | $8.74 | 11,000 | $89.89 M |
| 12/18/2024 | $8.90 | $8.81 (-1.01%) | $9.18 | $8.80 | 8,235 | $88.69 M |
| 12/17/2024 | $8.64 | $9.19 (6.37%) | $9.20 | $8.64 | 21,101 | $92.51 M |
| 12/16/2024 | $9.20 | $8.78 (-4.57%) | $9.76 | $8.51 | 18,902 | $88.39 M |
| 12/13/2024 | $9.35 | $9.76 (4.39%) | $9.76 | $9.30 | 4,816 | $98.25 M |
| 12/12/2024 | $10.46 | $9.36 (-10.52%) | $10.52 | $9.35 | 31,337 | $94.22 M |
| 12/11/2024 | $11.20 | $10.36 (-7.5%) | $11.20 | $10.00 | 25,428 | $104.29 M |
| 12/10/2024 | $8.65 | $11.51 (33.06%) | $13.25 | $8.50 | 297,700 | $115.87 M |
| 12/09/2024 | $8.37 | $7.91 (-5.5%) | $8.37 | $7.91 | 9,027 | $79.63 M |
| 12/06/2024 | $7.57 | $8.23 (8.72%) | $8.23 | $7.57 | 1,440 | $82.85 M |
| 12/05/2024 | $8.02 | $7.94 (-1%) | $8.20 | $7.59 | 1,722 | $95.93 M |
| 12/04/2024 | $7.72 | $8.21 (6.35%) | $8.37 | $7.72 | 18,507 | $99.16 M |
| 12/03/2024 | $7.69 | $7.77 (1.04%) | $7.82 | $7.52 | 7,593 | $93.92 M |
| 12/02/2024 | $7.51 | $7.77 (3.46%) | $7.95 | $7.51 | 28,680 | $93.82 M |
| 11/29/2024 | $8.02 | $7.65 (-4.61%) | $8.02 | $7.65 | 1,819 | $92.41 M |
| 11/27/2024 | $7.75 | $7.75 (0%) | $7.75 | $7.75 | 1,200 | $93.62 M |
| 11/26/2024 | $7.50 | $7.92 (5.6%) | $7.94 | $7.50 | 8,294 | $95.73 M |
| 11/25/2024 | $7.97 | $7.57 (-5.02%) | $8.07 | $7.50 | 13,732 | $91.51 M |
| 11/22/2024 | $8.04 | $7.75 (-3.61%) | $8.04 | $7.75 | 4,800 | $93.62 M |
| 11/21/2024 | $7.50 | $7.84 (4.53%) | $7.85 | $7.50 | 1,080 | $94.73 M |
| 11/20/2024 | $7.42 | $7.74 (4.31%) | $7.75 | $7.27 | 10,680 | $93.52 M |
| 11/19/2024 | $8.08 | $7.42 (-8.17%) | $8.08 | $7.09 | 112,080 | $89.59 M |
| 11/18/2024 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 627 | $97.85 M |
| 11/15/2024 | $8.22 | $7.64 (-7.06%) | $8.22 | $7.50 | 4,680 | $92.31 M |
| 11/14/2024 | $8.05 | $7.83 (-2.73%) | $8.14 | $7.77 | 2,880 | $94.63 M |
| 11/13/2024 | $7.85 | $8.16 (3.95%) | $8.16 | $7.83 | 1,111 | $98.55 M |
| 11/12/2024 | $7.72 | $7.98 (3.37%) | $8.00 | $7.70 | 15,877 | $96.34 M |
| 11/11/2024 | $8.23 | $7.57 (-8.02%) | $8.23 | $7.51 | 19,440 | $91.51 M |
| 11/08/2024 | $8.23 | $7.54 (-8.38%) | $8.23 | $7.51 | 24,360 | $90.58 M |
| 11/07/2024 | $7.91 | $7.96 (0.63%) | $8.23 | $7.59 | 4,930 | $95.59 M |
| 11/06/2024 | $8.04 | $7.77 (-3.36%) | $8.19 | $7.57 | 12,994 | $93.28 M |
| 11/05/2024 | $7.77 | $7.76 (-0.13%) | $8.19 | $7.50 | 96,410 | $93.18 M |
| 11/04/2024 | $8.37 | $7.74 (-7.53%) | $8.37 | $7.62 | 45,240 | $92.98 M |
| 11/01/2024 | $8.17 | $7.90 (-3.3%) | $8.17 | $7.90 | 747 | $94.88 M |
| 10/31/2024 | $7.60 | $7.61 (0.13%) | $7.92 | $7.57 | 1,962 | $91.38 M |
| 10/30/2024 | $8.15 | $7.75 (-4.91%) | $8.27 | $7.71 | 8,760 | $93.08 M |
| 10/29/2024 | $8.46 | $8.12 (-4.02%) | $8.47 | $7.62 | 6,010 | $97.59 M |
| 10/28/2024 | $7.62 | $8.12 (6.56%) | $8.12 | $7.62 | 2,310 | $97.59 M |
| 10/25/2024 | $7.55 | $8.12 (7.55%) | $8.12 | $7.53 | 3,038 | $97.59 M |
| 10/24/2024 | $8.29 | $8.08 (-2.53%) | $8.29 | $7.86 | 11,760 | $97.09 M |
| 10/23/2024 | $8.32 | $8.31 (-0.12%) | $8.43 | $8.12 | 8,209 | $99.89 M |
| 10/22/2024 | $8.49 | $8.44 (-0.59%) | $8.50 | $8.34 | 1,004 | $101.39 M |
| 10/21/2024 | $8.24 | $8.50 (3.16%) | $8.50 | $8.15 | 1,472 | $102.09 M |
| 10/18/2024 | $8.30 | $8.49 (2.29%) | $8.51 | $8.29 | 2,760 | $101.99 M |
| 10/17/2024 | $8.32 | $8.51 (2.28%) | $8.51 | $8.32 | 3,022 | $102.19 M |
| 10/16/2024 | $8.33 | $8.42 (1.08%) | $8.42 | $7.65 | 1,560 | $101.19 M |
| 10/15/2024 | $8.12 | $8.27 (1.85%) | $8.42 | $8.00 | 3,766 | $99.29 M |