Free Trial

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

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free FBYD Stock Alerts
$9.38
+0.63 (+7.20%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Falcon's Beyond Global Stock Price Performance

5 Day
Performance
+12.20%
1 Month
Performance
-4.48%
3 Month
Performance
-21.83%
6 Month
Performance
-39.99%
Year-To-Date
Performance
-23.74%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FBYD Stock Chart for Saturday, April, 27, 2024

FBYD Chart by TradingView

Falcon's Beyond Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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
02/14/2024$11.95$12.04
+0.75%		$12.04$11.953,548 shs$1.64 billion
02/13/2024$11.96$11.95
-0.08%		$11.99$11.951,354 shs$1.63 billion
02/12/2024$12.25$11.96
-2.37%		$11.96$11.953,153 shs$1.63 billion
02/09/2024$12.18$12.29
+0.90%		$12.34$12.095,056 shs$1.67 billion
02/08/2024$12.00$12.18
+1.50%		$12.35$12.009,979 shs$1.66 billion
02/07/2024$11.96$12.00
+0.33%		$12.11$11.964,760 shs$1.63 billion
02/06/2024$12.24$11.96
-2.29%		$12.19$11.963,209 shs$1.63 billion
02/05/2024$12.25$12.24
-0.08%		$12.25$11.961,219 shs$1.67 billion
02/02/2024$12.04$12.25
+1.74%		$12.25$12.09809 shs$1.67 billion
02/01/2024$12.04$12.04$12.04$12.021,161 shs$1.64 billion
01/31/2024$11.96$12.04
+0.67%		$12.25$12.023,670 shs$1.64 billion
01/30/2024$12.15$11.96
-1.56%		$12.30$11.966,254 shs$1.63 billion
01/29/2024$12.00$12.15
+1.25%		$12.35$11.9510,764 shs$1.65 billion
01/26/2024$12.20$12.00
-1.64%		$12.16$11.718,422 shs$1.63 billion

Related Companies:
This page (NASDAQ:FBYD) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders