5 DAY PERFORMANCE
+11.46%
1 MONTH PERFORMANCE
+3.86%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
-9.91%
YEAR-TO-DATE PERFORMANCE
-12.39%
1 YEAR PERFORMANCE
-15.97%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.31 | $7.00 (10.94%) | $7.00 | $6.31 | 4.40 K | $261.26 M |
| 05/29/2025 | $6.40 | $6.39 (-0.16%) | $6.96 | $6.39 | 4.50 K | $238.49 M |
| 05/28/2025 | $6.52 | $6.28 (-3.68%) | $6.96 | $6.28 | 7.05 K | $234.38 M |
| 05/27/2025 | $6.55 | $6.58 (0.46%) | $7.00 | $6.55 | 5.40 K | $245.58 M |
| 05/23/2025 | $6.71 | $7.00 (4.32%) | $7.30 | $6.71 | 6.52 K | $261.26 M |
| 05/22/2025 | $6.88 | $6.89 (0.15%) | $6.89 | $6.88 | 2.30 K | $257.15 M |
| 05/21/2025 | $6.90 | $7.01 (1.59%) | $7.01 | $6.84 | 2.60 K | $261.63 M |
| 05/20/2025 | $6.80 | $7.38 (8.53%) | $7.39 | $6.80 | 2.82 K | $275.44 M |
| 05/19/2025 | $7.00 | $6.92 (-1.14%) | $7.00 | $6.30 | 5.20 K | $258.27 M |
| 05/16/2025 | $7.50 | $7.11 (-5.2%) | $7.54 | $6.68 | 8.60 K | $265.36 M |
| 05/15/2025 | $7.15 | $7.15 (0%) | $7.36 | $7.02 | 8.00 K | $266.85 M |
| 05/14/2025 | $7.56 | $7.26 (-3.97%) | $7.59 | $7.26 | 6.63 K | $270.96 M |
| 05/13/2025 | $7.79 | $7.78 (-0.13%) | $8.08 | $7.41 | 18.30 K | $290.37 M |
| 05/12/2025 | $7.99 | $7.82 (-2.13%) | $8.79 | $7.46 | 29.31 K | $291.86 M |
| 05/09/2025 | $7.97 | $7.78 (-2.38%) | $7.98 | $7.17 | 8.70 K | $118.39 M |
| 05/08/2025 | $7.20 | $7.69 (6.81%) | $8.00 | $6.48 | 84.75 K | $117.02 M |
| 05/07/2025 | $7.00 | $7.18 (2.57%) | $7.60 | $6.75 | 50.44 K | $109.26 M |
| 05/06/2025 | $6.33 | $7.01 (10.74%) | $7.23 | $6.33 | 34.93 K | $106.67 M |
| 05/05/2025 | $6.90 | $6.53 (-5.36%) | $6.90 | $6.51 | 10.80 K | $99.36 M |
| 05/02/2025 | $5.51 | $6.74 (22.32%) | $7.92 | $5.51 | 8.70 K | $102.56 M |
| 05/01/2025 | $6.16 | $5.83 (-5.36%) | $6.31 | $5.57 | 7.00 K | $88.71 M |
| 04/30/2025 | $6.40 | $6.00 (-6.25%) | $6.40 | $5.66 | 9.05 K | $91.30 M |
| 04/29/2025 | $7.19 | $6.60 (-8.21%) | $7.19 | $6.52 | 9.51 K | $100.43 M |
| 04/28/2025 | $7.00 | $7.17 (2.43%) | $7.17 | $6.99 | 5.52 K | $109.10 M |
| 04/25/2025 | $7.99 | $7.15 (-10.51%) | $7.99 | $6.95 | 24.50 K | $108.80 M |
| 04/24/2025 | $7.80 | $7.86 (0.77%) | $7.97 | $7.80 | 2.90 K | $119.60 M |
| 04/23/2025 | $7.96 | $7.63 (-4.15%) | $7.96 | $7.53 | 3.11 K | $116.10 M |
| 04/22/2025 | $7.57 | $8.00 (5.68%) | $8.07 | $7.57 | 10.60 K | $121.73 M |
| 04/21/2025 | $8.31 | $7.57 (-8.9%) | $8.31 | $7.57 | 9.10 K | $115.19 M |
| 04/17/2025 | $8.32 | $8.39 (0.84%) | $8.40 | $8.25 | 20.53 K | $127.67 M |
| 04/16/2025 | $8.36 | $8.35 (-0.12%) | $8.44 | $8.26 | 10.34 K | $127.06 M |
| 04/15/2025 | $8.25 | $8.40 (1.82%) | $8.40 | $8.15 | 6.80 K | $127.82 M |
| 04/14/2025 | $8.18 | $8.17 (-0.12%) | $8.29 | $8.12 | 18.10 K | $124.32 M |
| 04/11/2025 | $8.25 | $8.37 (1.45%) | $8.49 | $8.15 | 17.60 K | $127.36 M |
| 04/10/2025 | $7.89 | $8.22 (4.18%) | $8.48 | $7.86 | 6.32 K | $125.08 M |
| 04/09/2025 | $7.95 | $8.28 (4.15%) | $8.28 | $7.72 | 10.82 K | $125.99 M |
| 04/08/2025 | $7.99 | $7.99 (0%) | $8.00 | $7.83 | 15.21 K | $121.58 M |
| 04/07/2025 | $7.53 | $7.71 (2.39%) | $8.00 | $7.52 | 4.50 K | $117.32 M |
| 04/04/2025 | $8.30 | $7.75 (-6.63%) | $8.44 | $7.63 | 9.31 K | $117.93 M |
| 04/03/2025 | $8.60 | $7.92 (-7.91%) | $8.60 | $7.48 | 4.40 K | $120.52 M |
| 04/02/2025 | $8.25 | $8.52 (3.27%) | $8.60 | $8.25 | 5.65 K | $129.65 M |
| 04/01/2025 | $8.63 | $8.36 (-3.13%) | $8.75 | $8.25 | 15.10 K | $127.21 M |
| 03/31/2025 | $8.40 | $8.72 (3.81%) | $8.74 | $8.40 | 6.60 K | $132.69 M |
| 03/28/2025 | $8.36 | $8.41 (0.6%) | $8.71 | $8.36 | 8.80 K | $127.97 M |
| 03/27/2025 | $8.90 | $8.46 (-4.94%) | $8.92 | $8.46 | 7.14 K | $128.73 M |
| 03/26/2025 | $8.50 | $8.92 (4.94%) | $8.92 | $8.21 | 11.30 K | $135.73 M |
| 03/25/2025 | $8.06 | $8.52 (5.71%) | $8.87 | $7.70 | 25.82 K | $129.65 M |
| 03/24/2025 | $8.11 | $8.32 (2.59%) | $8.66 | $8.11 | 8.00 K | $126.60 M |
| 03/21/2025 | $8.20 | $8.30 (1.22%) | $8.50 | $8.16 | 14.60 K | $126.30 M |
| 03/20/2025 | $8.53 | $8.40 (-1.52%) | $8.66 | $8.21 | 10.50 K | $127.82 M |
| 03/19/2025 | $8.35 | $8.58 (2.75%) | $8.76 | $8.30 | 9.00 K | $130.56 M |
| 03/18/2025 | $8.68 | $8.55 (-1.5%) | $8.73 | $8.25 | 9.80 K | $130.10 M |
| 03/17/2025 | $8.17 | $8.75 (7.1%) | $8.75 | $8.17 | 4.84 K | $133.15 M |
| 03/14/2025 | $8.76 | $8.43 (-3.77%) | $8.76 | $8.37 | 4.82 K | $128.28 M |
| 03/13/2025 | $8.67 | $8.25 (-4.84%) | $8.80 | $8.25 | 5.20 K | $125.54 M |
| 03/12/2025 | $8.40 | $8.49 (1.07%) | $8.75 | $8.40 | 4.32 K | $129.19 M |
| 03/11/2025 | $7.94 | $8.41 (5.92%) | $8.93 | $7.94 | 13.90 K | $127.97 M |
| 03/10/2025 | $8.35 | $7.99 (-4.31%) | $8.35 | $7.50 | 16.63 K | $121.58 M |
| 03/07/2025 | $8.00 | $8.35 (4.37%) | $8.56 | $7.91 | 12.42 K | $127.06 M |
| 03/06/2025 | $7.76 | $8.03 (3.48%) | $8.25 | $7.68 | 6.66 K | $122.19 M |
| 03/05/2025 | $7.64 | $8.03 (5.1%) | $8.36 | $7.51 | 16.30 K | $122.19 M |
| 03/04/2025 | $7.21 | $7.51 (4.16%) | $7.85 | $7.14 | 7.80 K | $114.28 M |
| 03/03/2025 | $7.73 | $7.62 (-1.42%) | $7.75 | $7.39 | 6.34 K | $115.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
