5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+33.45%
3 MONTH PERFORMANCE
+58.55%
6 MONTH PERFORMANCE
-7.63%
YEAR-TO-DATE PERFORMANCE
+19.78%
1 YEAR PERFORMANCE
+76.60%
Falcon's Beyond Global, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $1.00 | $1.09 (9%) | $1.09 | $1.00 | 1,328 | $129.65 M |
| 03/31/2025 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 1,753 | $132.69 M |
| 03/28/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 281 | $84.66 M |
| 03/27/2025 | $0.92 | $0.96 (4.31%) | $1.00 | $0.92 | 1,087 | $85.16 M |
| 03/26/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 293 | $89.79 M |
| 03/25/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1,005 | $85.77 M |
| 03/24/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 471 | $83.75 M |
| 03/20/2025 | $1.05 | $0.92 (-12.38%) | $1.05 | $0.83 | 6,150 | $84.56 M |
| 03/19/2025 | $1.09 | $0.98 (-9.7%) | $1.09 | $0.81 | 3,648 | $86.37 M |
| 03/18/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 293 | $86.07 M |
| 03/17/2025 | $1.06 | $1.06 (0%) | $1.09 | $1.06 | 1,137 | $88.08 M |
| 03/14/2025 | $1.10 | $1.04 (-5.45%) | $1.14 | $1.04 | 5,078 | $84.86 M |
| 03/13/2025 | $1.07 | $1.08 (0.93%) | $1.08 | $1.02 | 2,645 | $83.05 M |
| 03/12/2025 | $1.04 | $0.97 (-6.73%) | $1.10 | $0.96 | 6,922 | $85.47 M |
| 03/11/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.00 | 2,047 | $84.66 M |
| 03/07/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.95 | 4,948 | $84.06 M |
| 03/05/2025 | $0.87 | $0.82 (-5.65%) | $0.87 | $0.75 | 5,184 | $80.84 M |
| 02/28/2025 | $0.70 | $0.67 (-4.91%) | $0.90 | $0.67 | 19,876 | $78.92 M |
| 02/27/2025 | $0.87 | $0.69 (-20.69%) | $1.02 | $0.61 | 18,864 | $72.78 M |
| 02/26/2025 | $1.02 | $0.79 (-22.55%) | $1.03 | $0.78 | 4,176 | $73.99 M |
| 02/25/2025 | $0.90 | $0.82 (-8.89%) | $1.03 | $0.82 | 12,958 | $72.78 M |
| 02/24/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 119 | $72.38 M |
| 02/21/2025 | $0.86 | $0.86 (0%) | $0.86 | $0.86 | 216 | $71.27 M |
| 02/20/2025 | $0.72 | $0.95 (31.23%) | $1.05 | $0.72 | 1,919 | $69.06 M |
| 02/19/2025 | $0.86 | $1.02 (18.81%) | $1.05 | $0.86 | 4,306 | $69.06 M |
| 02/18/2025 | $0.66 | $0.93 (41.66%) | $1.18 | $0.66 | 22,682 | $73.29 M |
| 02/14/2025 | $1.24 | $0.82 (-34.02%) | $1.24 | $0.82 | 4,475 | $71.78 M |
| 02/13/2025 | $1.05 | $0.99 (-5.72%) | $1.05 | $0.84 | 16,838 | $73.99 M |
| 02/12/2025 | $0.54 | $1.13 (110.74%) | $1.21 | $0.54 | 27,207 | $66.44 M |
| 02/11/2025 | $0.43 | $0.50 (16.7%) | $0.50 | $0.43 | 1,509 | $68.35 M |
| 02/10/2025 | $0.61 | $0.61 (0%) | $0.68 | $0.61 | 936 | $63.12 M |
| 02/07/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 350 | $80.03 M |
| 02/06/2025 | $0.51 | $0.70 (37.25%) | $0.81 | $0.51 | 3,322 | $68.25 M |
| 02/05/2025 | $0.30 | $0.46 (51.9%) | $0.46 | $0.26 | 1,637 | $58.29 M |
| 02/03/2025 | $0.34 | $0.35 (3.03%) | $0.35 | $0.33 | 1,784 | $45.40 M |
| 01/31/2025 | $0.40 | $0.31 (-21.52%) | $0.40 | $0.31 | 601 | $40.17 M |
| 01/29/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 102 | $36.64 M |
| 01/23/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 6,872 | $42.48 M |
| 01/22/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 257 | $51.64 M |
| 01/21/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 103 | $54.46 M |
| 01/13/2025 | $0.39 | $0.35 (-9.62%) | $0.39 | $0.35 | 672 | $60.20 M |
| 01/08/2025 | $0.48 | $0.43 (-9.47%) | $0.48 | $0.43 | 1,776 | $69.16 M |
| 01/07/2025 | $0.61 | $0.47 (-22.54%) | $0.61 | $0.47 | 1,997 | $68.86 M |
| 01/06/2025 | $0.68 | $0.69 (1.48%) | $0.70 | $0.65 | 4,564 | $76.31 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.
