Free Trial

Falcon's Beyond Global (FBYD) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free FBYD Stock Alerts
$10.24
-0.01 (-0.10%)
(As of 08:23 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Falcon's Beyond Global Stock Price Performance

5 Day
Performance
+5.24%
1 Month
Performance
-0.39%
3 Month
Performance
-10.96%
6 Month
Performance
-16.54%
Year-To-Date
Performance
-16.75%
Receive FBYD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Falcon's Beyond Global and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!
See how with its ongoing expansion and development

FBYD Stock Chart for Thursday, May, 16, 2024

FBYD Chart by TradingView

Falcon's Beyond Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$9.74$10.25
+5.24%		$10.25$9.062,092 shs$1.41 billion
05/14/2024$9.44$9.74
+3.18%		$9.74$9.651,174 shs$1.34 billion
05/13/2024$9.73$9.44
-2.98%		$9.76$9.241,695 shs$1.30 billion
05/10/2024$9.63$9.07
-5.82%		$9.68$9.07499 shs$1.25 billion
05/09/2024$8.60$9.63
+11.98%		$9.75$8.781,700 shs$1.32 billion
05/08/2024$9.20$8.60
-6.52%		$9.15$8.605,356 shs$1.18 billion
05/07/2024$9.09$9.20
+1.21%		$9.20$9.202,297 shs$1.26 billion
05/06/2024$9.89$9.09
-8.09%		$9.86$9.094,307 shs$1.25 billion
05/03/2024$9.47$9.89
+4.44%		$9.89$9.315,140 shs$1.35 billion
05/02/2024$9.34$9.47
+1.39%		$9.54$9.201,692 shs$1.29 billion
05/01/2024$9.60$9.34
-2.71%		$9.50$9.171,021 shs$1.27 billion
04/30/2024$9.38$9.60
+2.34%		$9.60$9.60176 shs$1.31 billion
04/29/2024$9.38$9.38$9.38$8.584,959 shs$1.28 billion
04/26/2024$8.75$9.38
+7.20%		$9.38$9.38427 shs$1.28 billion
04/25/2024$8.60$8.75
+1.74%		$8.75$8.01496 shs$1.19 billion
04/24/2024$8.70$8.60
-1.15%		$8.60$8.60481 shs$1.17 billion
04/23/2024$8.36$8.70
+4.07%		$8.81$8.304,487 shs$1.18 billion
04/22/2024$9.04$8.36
-7.52%		$9.32$8.2610,690 shs$1.14 billion
04/19/2024$9.35$9.04
-3.32%		$9.05$9.04748 shs$1.23 billion
04/18/2024$9.68$9.35
-3.41%		$9.35$8.99634 shs$1.27 billion
04/17/2024$10.28$9.68
-5.84%		$9.68$9.61934 shs$1.32 billion
04/16/2024$9.36$10.28
+9.83%		$10.28$10.28467 shs$1.40 billion
04/15/2024$10.13$9.36
-7.60%		$9.36$9.36407 shs$1.27 billion
04/12/2024$10.70$10.13
-5.33%		$10.13$9.122,673 shs$1.38 billion
04/11/2024$9.43$10.70
+13.47%		$10.70$9.85769 shs$1.46 billion
04/10/2024$9.50$9.43
-0.74%		$10.00$9.32802 shs$1.28 billion
04/09/2024$10.20$9.50
-6.86%		$10.36$9.38804 shs$1.29 billion
04/08/2024$10.91$10.20
-6.47%		$10.70$10.204,243 shs$1.39 billion
04/05/2024$10.91$10.91
-0.04%		$11.09$10.501,555 shs$1.49 billion
04/04/2024$10.98$10.91
-0.59%		$11.09$10.501,555 shs$1.49 billion
04/03/2024$10.58$10.98
+3.78%		$11.55$10.637,141 shs$1.49 billion
04/02/2024$10.29$10.58
+2.77%		$10.71$10.314,114 shs$1.44 billion
04/01/2024$10.25$10.29
+0.39%		$10.76$10.244,251 shs$1.40 billion
03/29/2024$10.25$10.25$10.73$9.753,523 shs$1.40 billion
03/28/2024$9.82$10.25
+4.38%		$10.73$9.753,523 shs$1.40 billion
03/27/2024$9.44$9.82
+4.03%		$9.82$8.83925 shs$1.34 billion
03/26/2024$8.82$9.44
+7.03%		$9.44$9.44340 shs$1.29 billion
03/25/2024$8.71$8.82
+1.26%		$8.85$8.434,812 shs$1.20 billion
03/22/2024$9.36$8.71
-6.94%		$9.15$8.4512,684 shs$1.19 billion
03/21/2024$9.51$9.36
-1.62%		$9.86$9.354,192 shs$1.27 billion
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024$8.63$9.51
+10.25%		$9.51$8.4210,363 shs$1.30 billion
03/19/2024$7.50$8.63
+15.07%		$8.80$7.995,634 shs$1.18 billion
03/18/2024$7.25$7.50
+3.45%		$7.99$7.4912,989 shs$1.02 billion
03/15/2024$7.31$7.25
-0.82%		$8.02$7.258,963 shs$987.31 million
03/14/2024$8.50$7.31
-14.00%		$8.79$7.2311,242 shs$995.48 million
03/13/2024$8.38$8.50
+1.43%		$8.78$8.025,758 shs$1.16 billion
03/12/2024$8.35$8.38
+0.31%		$9.00$8.253,212 shs$1.14 billion
03/11/2024$9.50$8.35
-12.06%		$9.62$8.2515,751 shs$1.14 billion
03/08/2024$10.56$9.50
-10.04%		$10.38$9.4520,842 shs$1.29 billion
03/07/2024$10.67$10.56
-1.03%		$10.56$10.112,882 shs$1.44 billion
03/06/2024$10.51$10.67
+1.52%		$10.67$10.671,109 shs$1.45 billion
03/05/2024$10.65$10.51
-1.31%		$10.98$10.515,187 shs$1.43 billion
03/04/2024$10.81$10.65
-1.48%		$11.01$10.5111,327 shs$1.45 billion
03/01/2024$10.81$10.81$10.81$10.532,514 shs$1.47 billion
02/29/2024$10.76$10.81
+0.46%		$10.81$10.515,355 shs$1.47 billion
02/28/2024$10.60$10.76
+1.51%		$11.05$10.515,818 shs$1.47 billion
02/27/2024$10.66$10.60
-0.56%		$10.85$10.515,692 shs$1.44 billion
02/26/2024$10.76$10.66
-0.97%		$10.93$10.524,062 shs$1.45 billion
02/23/2024$10.51$10.76
+2.38%		$10.97$10.5112,075 shs$1.47 billion
02/22/2024$10.51$10.51$10.90$10.514,919 shs$1.43 billion
02/21/2024$11.00$10.51
-4.45%		$11.14$10.515,040 shs$1.43 billion
02/20/2024$11.50$11.00
-4.35%		$11.56$11.009,723 shs$1.50 billion
02/19/2024$11.50$11.50$11.80$11.502,500 shs$1.57 billion
02/16/2024$11.50$11.50$11.80$11.502,492 shs$1.57 billion
02/15/2024$12.04$11.50
-4.49%		$12.05$11.504,989 shs$1.57 billion

Related Companies:
This page (NASDAQ:FBYD) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts