-
5 DAY PERFORMANCE
-1.85% -
1 MONTH PERFORMANCE
+0.90% -
3 MONTH PERFORMANCE
-3.44% -
6 MONTH PERFORMANCE
-1.46% -
YEAR-TO-DATE PERFORMANCE
-17.89%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.74 | $10.00 (2.67%) | $10.18 | $9.56 | 7,732 | $100.09 M |
| 09/26/2024 | $9.89 | $9.85 (-0.4%) | $10.30 | $9.42 | 12,837 | $98.59 M |
| 09/25/2024 | $10.16 | $10.28 (1.18%) | $10.30 | $9.87 | 7,622 | $102.89 M |
| 09/24/2024 | $10.28 | $10.37 (0.88%) | $10.40 | $9.89 | 5,700 | $103.79 M |
| 09/23/2024 | $10.50 | $10.29 (-2%) | $10.50 | $9.61 | 3,000 | $102.99 M |
| 09/20/2024 | $10.39 | $10.22 (-1.64%) | $10.39 | $9.34 | 84,135 | $102.29 M |
| 09/19/2024 | $9.98 | $9.18 (-8.02%) | $10.38 | $9.12 | 27,024 | $91.88 M |
| 09/18/2024 | $10.00 | $9.70 (-3%) | $10.09 | $9.65 | 17,800 | $97.09 M |
| 09/17/2024 | $8.91 | $9.46 (6.17%) | $9.69 | $8.91 | 13,043 | $94.68 M |
| 09/16/2024 | $9.00 | $8.45 (-6.11%) | $9.33 | $8.17 | 9,137 | $84.58 M |
| 09/13/2024 | $9.50 | $8.57 (-9.79%) | $9.50 | $8.54 | 2,800 | $85.78 M |
| 09/12/2024 | $9.05 | $8.74 (-3.43%) | $9.51 | $8.74 | 4,900 | $87.48 M |
| 09/11/2024 | $9.20 | $8.63 (-6.2%) | $10.00 | $8.51 | 10,718 | $86.38 M |
| 09/10/2024 | $10.01 | $9.35 (-6.59%) | $10.28 | $9.35 | 4,900 | $93.58 M |
| 09/09/2024 | $11.08 | $10.00 (-9.75%) | $11.08 | $10.00 | 14,200 | $100.09 M |
| 09/06/2024 | $10.82 | $10.85 (0.28%) | $11.08 | $10.51 | 12,300 | $108.60 M |
| 09/05/2024 | $10.66 | $10.77 (1.03%) | $10.92 | $10.54 | 4,649 | $107.80 M |
| 09/04/2024 | $10.51 | $10.72 (2%) | $10.96 | $10.51 | 500 | $107.30 M |
| 09/03/2024 | $10.09 | $10.14 (0.5%) | $10.90 | $10.09 | 2,800 | $101.49 M |
| 08/30/2024 | $10.05 | $10.50 (4.48%) | $10.50 | $10.05 | 2,761 | $105.09 M |
| 08/29/2024 | $10.25 | $10.26 (0.1%) | $10.53 | $10.08 | 7,900 | $102.69 M |
| 08/28/2024 | $10.24 | $10.01 (-2.25%) | $10.24 | $10.01 | 1,200 | $100.19 M |
| 08/27/2024 | $10.90 | $10.30 (-5.5%) | $10.90 | $9.30 | 2,726 | $103.09 M |
| 08/26/2024 | $11.05 | $10.50 (-4.98%) | $11.05 | $10.00 | 41,300 | $105.09 M |
| 08/23/2024 | $10.94 | $11.50 (5.12%) | $11.99 | $10.73 | 44,909 | $115.10 M |
| 08/22/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 412 | $110.00 M |
| 08/21/2024 | $11.11 | $11.11 (0%) | $11.11 | $10.81 | 906 | $111.20 M |
| 08/20/2024 | $10.93 | $11.11 (1.65%) | $11.11 | $10.93 | 2,223 | $111.20 M |
| 08/19/2024 | $10.57 | $11.00 (4.07%) | $11.00 | $10.57 | 1,100 | $110.10 M |
| 08/16/2024 | $10.80 | $10.86 (0.56%) | $10.89 | $10.68 | 1,100 | $108.70 M |
| 08/15/2024 | $10.35 | $10.45 (0.97%) | $10.80 | $10.35 | 4,500 | $104.59 M |
| 08/14/2024 | $10.30 | $10.74 (4.27%) | $10.75 | $10.23 | 3,210 | $107.50 M |
| 08/13/2024 | $10.04 | $10.38 (3.39%) | $10.38 | $10.04 | 1,400 | $103.89 M |
| 08/12/2024 | $10.02 | $10.40 (3.79%) | $10.40 | $10.02 | 4,300 | $104.09 M |
| 08/09/2024 | $10.03 | $10.42 (3.89%) | $10.42 | $10.02 | 6,500 | $93.99 M |
| 08/08/2024 | $10.02 | $10.45 (4.29%) | $10.45 | $10.00 | 9,336 | $94.26 M |
| 08/07/2024 | $10.16 | $10.45 (2.85%) | $10.45 | $10.00 | 7,401 | $94.26 M |
| 08/06/2024 | $10.48 | $10.45 (-0.29%) | $10.48 | $10.45 | 616 | $94.26 M |
| 08/05/2024 | $9.99 | $10.30 (3.1%) | $10.95 | $9.90 | 4,200 | $92.91 M |
| 08/02/2024 | $10.31 | $10.61 (2.91%) | $10.61 | $10.00 | 2,600 | $95.70 M |
| 08/01/2024 | $10.48 | $10.25 (-2.19%) | $10.99 | $10.17 | 4,500 | $92.46 M |
| 07/31/2024 | $10.99 | $10.90 (-0.82%) | $10.99 | $10.49 | 901 | $98.32 M |
| 07/30/2024 | $11.00 | $10.40 (-5.45%) | $11.00 | $10.40 | 10,000 | $93.81 M |
| 07/29/2024 | $10.75 | $10.92 (1.58%) | $11.00 | $10.40 | 18,700 | $98.50 M |
| 07/26/2024 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.48 | 12,010 | $97.42 M |
| 07/25/2024 | $10.79 | $11.00 (1.95%) | $11.00 | $10.79 | 1,427 | $99.22 M |
| 07/24/2024 | $10.55 | $11.09 (5.12%) | $11.10 | $10.40 | 1,900 | $100.03 M |
| 07/23/2024 | $11.03 | $11.20 (1.54%) | $11.20 | $11.01 | 814 | $101.02 M |
| 07/22/2024 | $10.96 | $11.40 (4.01%) | $11.40 | $10.59 | 13,028 | $102.83 M |
| 07/19/2024 | $11.18 | $11.06 (-1.07%) | $11.46 | $11.06 | 5,519 | $99.76 M |
| 07/18/2024 | $10.77 | $11.20 (3.99%) | $11.20 | $10.77 | 2,088 | $101.02 M |
| 07/17/2024 | $10.86 | $11.20 (3.13%) | $11.20 | $10.70 | 1,136 | $101.02 M |
| 07/16/2024 | $11.03 | $11.20 (1.54%) | $11.23 | $10.77 | 1,966 | $101.02 M |
| 07/15/2024 | $11.00 | $11.23 (2.09%) | $11.25 | $11.00 | 2,028 | $101.29 M |
| 07/12/2024 | $10.77 | $11.20 (3.99%) | $11.24 | $10.66 | 2,596 | $101.02 M |
| 07/11/2024 | $10.89 | $11.00 (1.01%) | $11.00 | $10.57 | 3,649 | $99.22 M |
| 07/10/2024 | $9.81 | $10.60 (8.05%) | $10.60 | $9.81 | 7,513 | $95.61 M |
| 07/09/2024 | $10.54 | $10.30 (-2.28%) | $10.54 | $9.60 | 8,950 | $92.91 M |
| 07/08/2024 | $9.25 | $10.00 (8.11%) | $10.00 | $9.04 | 5,306 | $90.20 M |
| 07/05/2024 | $9.10 | $9.45 (3.85%) | $9.60 | $9.08 | 3,163 | $85.24 M |
| 07/03/2024 | $9.28 | $9.30 (0.22%) | $9.92 | $9.17 | 2,947 | $83.89 M |
| 07/02/2024 | $10.28 | $9.50 (-7.59%) | $10.30 | $8.99 | 22,825 | $85.69 M |
| 07/01/2024 | $10.20 | $10.73 (5.2%) | $11.00 | $10.04 | 30,266 | $96.78 M |
| 06/28/2024 | $10.80 | $10.46 (-3.15%) | $11.08 | $10.25 | 5,739 | $94.35 M |