5 DAY PERFORMANCE
-18.60%
1 MONTH PERFORMANCE
-52.05%
3 MONTH PERFORMANCE
-75.00%
6 MONTH PERFORMANCE
-70.83%
YEAR-TO-DATE PERFORMANCE
-61.54%
1 YEAR PERFORMANCE
-56.25%
Falcon's Beyond Global, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2025 | $0.78 | $0.78 (0%) | $0.78 | $0.78 | 200 | $79.73 M |
| 12/26/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 1,013 | $85.97 M |
| 12/24/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.99 | 2,050 | $88.39 M |
| 12/23/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 202 | $89.69 M |
| 12/16/2024 | $0.86 | $1.10 (27.91%) | $1.10 | $0.86 | 43,006 | $88.39 M |
| 12/12/2024 | $0.95 | $0.73 (-22.85%) | $0.96 | $0.73 | 2,057 | $94.22 M |
| 12/11/2024 | $0.99 | $0.99 (0%) | $0.99 | $0.99 | 227 | $104.29 M |
| 12/10/2024 | $0.95 | $1.15 (21.05%) | $1.50 | $0.95 | 41,956 | $115.87 M |
| 12/09/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 255 | $79.63 M |
| 12/06/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 126 | $82.85 M |
| 12/05/2024 | $1.00 | $0.90 (-10%) | $1.00 | $0.80 | 534 | $95.93 M |
| 12/04/2024 | $0.90 | $0.89 (-1.11%) | $0.90 | $0.86 | 9,809 | $99.16 M |
| 12/03/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 204 | $93.92 M |
| 12/02/2024 | $0.88 | $0.75 (-14.31%) | $0.88 | $0.75 | 767 | $93.82 M |
| 11/29/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 901 | $92.41 M |
| 11/27/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.88 | 1,434 | $93.62 M |
| 11/26/2024 | $1.00 | $1.00 (0%) | $1.10 | $0.91 | 1,535 | $95.73 M |
| 11/25/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 228 | $91.51 M |
| 11/22/2024 | $1.17 | $1.02 (-12.82%) | $1.20 | $1.02 | 12,156 | $93.62 M |
| 11/21/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 322 | $94.73 M |
| 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 |