-
5 DAY PERFORMANCE
+0.01% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-47.64% -
6 MONTH PERFORMANCE
-4.76% -
YEAR-TO-DATE PERFORMANCE
+33.33% -
1 YEAR PERFORMANCE
+75.44%
Falcon's Beyond Global, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 1,154 | $93.52 M |
| 11/19/2024 | $1.14 | $1.00 (-12.28%) | $1.14 | $1.00 | 500 | $89.59 M |
| 11/15/2024 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.90 | 913 | $92.31 M |
| 11/14/2024 | $1.00 | $1.35 (35%) | $1.35 | $0.90 | 4,395 | $94.63 M |
| 11/12/2024 | $1.00 | $0.91 (-8.98%) | $1.00 | $0.91 | 3,961 | $96.34 M |
| 11/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 348 | $91.51 M |
| 11/08/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.91 | 680 | $90.58 M |
| 11/07/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 831 | $95.59 M |
| 11/06/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 839 | $93.28 M |
| 11/01/2024 | $0.90 | $0.99 (10%) | $1.08 | $0.90 | 6,034 | $94.88 M |
| 10/31/2024 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.87 | 5,769 | $91.38 M |
| 10/30/2024 | $0.99 | $0.90 (-9.09%) | $0.99 | $0.88 | 11,786 | $93.08 M |
| 10/29/2024 | $1.02 | $1.02 (0%) | $1.02 | $0.90 | 1,100 | $97.59 M |
| 10/28/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 946 | $97.59 M |
| 10/25/2024 | $1.11 | $1.11 (0%) | $1.21 | $1.11 | 7,459 | $97.59 M |
| 10/24/2024 | $1.32 | $1.15 (-12.88%) | $1.58 | $1.02 | 16,867 | $97.09 M |
| 10/23/2024 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 4,371 | $99.89 M |
| 10/22/2024 | $1.50 | $1.30 (-13.33%) | $1.51 | $1.30 | 7,209 | $101.39 M |
| 10/21/2024 | $1.60 | $1.50 (-6.25%) | $1.60 | $1.28 | 812 | $102.09 M |
| 10/18/2024 | $1.20 | $1.39 (15.83%) | $1.57 | $1.20 | 9,511 | $101.99 M |
| 10/17/2024 | $1.50 | $1.32 (-12%) | $1.50 | $1.20 | 4,675 | $102.19 M |
| 10/16/2024 | $1.60 | $1.30 (-18.75%) | $1.60 | $1.30 | 904 | $101.19 M |
| 10/15/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.40 | 1,677 | $99.29 M |
| 10/11/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.09 | 4,270 | $97.59 M |
| 10/10/2024 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 300 | $99.09 M |
| 10/09/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.13 | 7,658 | $97.59 M |
| 10/08/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.10 | 302 | $98.49 M |
| 10/07/2024 | $1.17 | $1.01 (-13.68%) | $1.17 | $1.01 | 298 | $99.49 M |
| 10/03/2024 | $1.02 | $1.18 (15.69%) | $1.25 | $0.90 | 7,976 | $98.99 M |
| 10/02/2024 | $1.08 | $1.19 (10.19%) | $1.19 | $1.08 | 4,515 | $99.89 M |
| 09/30/2024 | $1.17 | $1.08 (-7.69%) | $1.37 | $1.08 | 8,750 | $99.19 M |
| 09/27/2024 | $1.34 | $1.97 (47.01%) | $1.97 | $1.29 | 5,353 | $100.09 M |
| 09/25/2024 | $1.27 | $1.30 (2.36%) | $1.34 | $1.27 | 3,325 | $102.89 M |
| 09/24/2024 | $1.26 | $1.28 (1.59%) | $1.28 | $1.26 | 667 | $103.79 M |
| 09/23/2024 | $1.41 | $1.10 (-21.99%) | $1.41 | $1.10 | 392 | $102.99 M |
| 09/18/2024 | $1.30 | $1.08 (-16.92%) | $1.30 | $1.08 | 4,406 | $97.09 M |
| 09/13/2024 | $1.40 | $1.23 (-12.14%) | $1.44 | $1.23 | 10,585 | $85.78 M |
| 09/10/2024 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.25 | 5,775 | $93.58 M |
| 09/04/2024 | $1.46 | $1.33 (-8.9%) | $1.46 | $1.31 | 2,325 | $107.30 M |
| 09/03/2024 | $1.02 | $1.40 (37.25%) | $1.40 | $1.02 | 5,208 | $101.49 M |
| 08/30/2024 | $1.48 | $1.09 (-26.35%) | $1.48 | $1.09 | 400 | $105.09 M |
| 08/29/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 100 | $102.69 M |
| 08/28/2024 | $1.25 | $1.09 (-12.8%) | $1.79 | $1.07 | 3,940 | $100.19 M |
| 08/27/2024 | $1.10 | $1.30 (18.18%) | $1.40 | $1.10 | 2,927 | $103.09 M |
| 08/26/2024 | $1.38 | $1.70 (23.19%) | $1.70 | $1.38 | 3,251 | $105.09 M |
| 08/22/2024 | $2.30 | $1.38 (-40%) | $2.30 | $1.30 | 8,349 | $110.00 M |
| 08/21/2024 | $1.40 | $1.91 (36.43%) | $1.91 | $1.40 | 7,354 | $111.20 M |