5 DAY PERFORMANCE
-21.48%
1 MONTH PERFORMANCE
-68.16%
3 MONTH PERFORMANCE
-49.58%
6 MONTH PERFORMANCE
-27.19%
YEAR-TO-DATE PERFORMANCE
-63.96%
1 YEAR PERFORMANCE
+48.63%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.70 | $5.41 (-19.25%) | $7.26 | $5.17 | 254.26 K | $203.03 M |
| 01/27/2026 | $5.88 | $6.70 (13.95%) | $7.01 | $5.88 | 153.50 K | $251.45 M |
| 01/26/2026 | $6.90 | $5.87 (-14.93%) | $7.11 | $5.81 | 125.10 K | $220.30 M |
| 01/23/2026 | $6.00 | $6.89 (14.83%) | $7.59 | $6.00 | 201.70 K | $258.58 M |
| 01/22/2026 | $6.02 | $6.03 (0.17%) | $6.55 | $5.77 | 130.34 K | $226.30 M |
| 01/21/2026 | $6.28 | $6.06 (-3.5%) | $6.77 | $5.24 | 206.53 K | $227.43 M |
| 01/20/2026 | $6.80 | $6.38 (-6.18%) | $6.86 | $6.36 | 153.03 K | $239.44 M |
| 01/16/2026 | $6.91 | $6.64 (-3.91%) | $7.14 | $6.28 | 104.00 K | $249.19 M |
| 01/15/2026 | $8.54 | $6.79 (-20.49%) | $8.54 | $6.49 | 226.72 K | $254.82 M |
| 01/14/2026 | $9.22 | $8.60 (-6.72%) | $10.00 | $7.80 | 168.42 K | $322.75 M |
| 01/13/2026 | $9.76 | $9.16 (-6.15%) | $9.86 | $9.04 | 48.67 K | $343.77 M |
| 01/12/2026 | $11.24 | $9.78 (-12.99%) | $11.24 | $9.78 | 100.31 K | $367.04 M |
| 01/09/2026 | $12.80 | $11.37 (-11.17%) | $12.95 | $10.67 | 200.91 K | $426.71 M |
| 01/08/2026 | $13.02 | $12.91 (-0.84%) | $13.61 | $12.71 | 66.90 K | $484.50 M |
| 01/07/2026 | $14.10 | $13.11 (-7.02%) | $14.10 | $12.51 | 64.84 K | $492.01 M |
| 01/06/2026 | $13.55 | $14.04 (3.62%) | $14.04 | $13.00 | 70.50 K | $526.91 M |
| 01/05/2026 | $14.10 | $13.76 (-2.41%) | $15.07 | $13.61 | 96.40 K | $516.40 M |
| 01/02/2026 | $14.94 | $14.25 (-4.62%) | $15.17 | $13.98 | 73.20 K | $534.79 M |
| 12/31/2025 | $16.50 | $15.01 (-9.03%) | $17.32 | $14.80 | 275.30 K | $563.31 M |
| 12/30/2025 | $17.02 | $16.29 (-4.29%) | $17.91 | $15.87 | 52.60 K | $611.35 M |
| 12/29/2025 | $16.45 | $16.99 (3.28%) | $17.61 | $16.45 | 46.73 K | $637.62 M |
| 12/26/2025 | $17.88 | $16.96 (-5.15%) | $17.88 | $15.27 | 110.92 K | $636.49 M |
| 12/24/2025 | $16.98 | $18.36 (8.13%) | $18.71 | $16.68 | 98.00 K | $689.04 M |
| 12/23/2025 | $18.44 | $16.77 (-9.06%) | $18.77 | $15.70 | 153.10 K | $629.36 M |
| 12/22/2025 | $17.50 | $18.32 (4.69%) | $18.69 | $15.58 | 202.74 K | $687.53 M |
| 12/19/2025 | $15.11 | $18.02 (19.26%) | $18.37 | $14.28 | 1.70 M | $676.28 M |
| 12/18/2025 | $12.37 | $15.03 (21.5%) | $15.64 | $12.28 | 200.37 K | $564.06 M |
| 12/17/2025 | $12.02 | $12.47 (3.74%) | $14.37 | $11.78 | 129.91 K | $467.99 M |
| 12/16/2025 | $12.06 | $12.00 (-0.5%) | $12.39 | $11.55 | 116.00 K | $450.35 M |
| 12/15/2025 | $11.51 | $12.52 (8.77%) | $13.37 | $11.51 | 153.21 K | $469.87 M |
| 12/12/2025 | $13.16 | $11.25 (-14.51%) | $13.68 | $10.27 | 114.20 K | $422.20 M |
| 12/11/2025 | $16.93 | $13.27 (-21.62%) | $17.50 | $11.86 | 243.55 K | $498.01 M |
| 12/10/2025 | $18.55 | $16.93 (-8.73%) | $19.37 | $16.51 | 168.32 K | $635.37 M |
| 12/09/2025 | $19.69 | $18.70 (-5.03%) | $20.90 | $18.30 | 81.55 K | $701.80 M |
| 12/08/2025 | $20.89 | $19.59 (-6.22%) | $20.95 | $19.16 | 62.01 K | $735.20 M |
| 12/05/2025 | $19.88 | $20.10 (1.11%) | $22.00 | $19.07 | 112.98 K | $754.34 M |
| 12/04/2025 | $17.54 | $19.65 (12.03%) | $21.10 | $17.51 | 132.42 K | $737.45 M |
| 12/03/2025 | $21.00 | $18.48 (-12%) | $24.00 | $17.50 | 346.13 K | $693.54 M |
| 12/02/2025 | $17.14 | $20.80 (21.35%) | $29.02 | $17.14 | 732.48 K | $780.61 M |
| 12/01/2025 | $20.67 | $17.27 (-16.45%) | $20.82 | $16.57 | 112.60 K | $648.13 M |
| 11/28/2025 | $16.30 | $20.42 (25.28%) | $22.59 | $16.30 | 126.60 K | $766.35 M |
| 11/26/2025 | $14.10 | $16.48 (16.88%) | $18.85 | $14.09 | 113.28 K | $618.48 M |
| 11/25/2025 | $13.21 | $14.30 (8.25%) | $15.50 | $12.83 | 121.47 K | $536.67 M |
| 11/24/2025 | $12.21 | $13.30 (8.93%) | $13.75 | $12.08 | 97.60 K | $499.14 M |
| 11/21/2025 | $12.64 | $12.21 (-3.4%) | $12.99 | $12.21 | 17.24 K | $458.23 M |
| 11/20/2025 | $13.31 | $12.71 (-4.51%) | $13.74 | $12.70 | 12.50 K | $477.00 M |
| 11/19/2025 | $13.39 | $13.34 (-0.37%) | $13.50 | $12.44 | 26.31 K | $500.64 M |
| 11/18/2025 | $12.11 | $13.39 (10.57%) | $14.38 | $11.95 | 43.84 K | $502.52 M |
| 11/17/2025 | $11.65 | $11.93 (2.4%) | $12.22 | $11.38 | 17.13 K | $447.72 M |
| 11/14/2025 | $11.97 | $11.81 (-1.34%) | $12.44 | $11.43 | 28.70 K | $443.22 M |
| 11/13/2025 | $12.20 | $12.22 (0.16%) | $12.51 | $11.92 | 16.84 K | $458.61 M |
| 11/12/2025 | $13.38 | $12.14 (-9.27%) | $13.66 | $11.48 | 44.10 K | $455.60 M |
| 11/11/2025 | $13.89 | $13.32 (-4.1%) | $14.50 | $13.10 | 71.30 K | $499.89 M |
| 11/10/2025 | $14.08 | $13.90 (-1.28%) | $14.40 | $13.75 | 52.40 K | $521.66 M |
| 11/07/2025 | $13.37 | $14.50 (8.45%) | $14.50 | $13.00 | 52.10 K | $544.09 M |
| 11/06/2025 | $12.69 | $13.40 (5.59%) | $13.45 | $12.63 | 64.88 K | $502.81 M |
| 11/05/2025 | $11.96 | $12.79 (6.94%) | $12.79 | $11.90 | 34.00 K | $479.92 M |
| 11/04/2025 | $11.49 | $12.33 (7.31%) | $12.68 | $11.49 | 43.70 K | $462.66 M |
| 11/03/2025 | $10.99 | $11.48 (4.46%) | $11.89 | $10.59 | 24.30 K | $430.77 M |
| 10/31/2025 | $10.72 | $10.88 (1.49%) | $11.00 | $10.50 | 7.23 K | $408.25 M |
| 10/30/2025 | $10.52 | $10.89 (3.52%) | $11.05 | $10.26 | 7.10 K | $408.63 M |
| 10/29/2025 | $10.51 | $10.73 (2.09%) | $11.12 | $10.23 | 31.80 K | $402.63 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.
