5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
+14.85%
3 MONTH PERFORMANCE
-19.02%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
-5.13%
1 YEAR PERFORMANCE
+8.44%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.40 | $8.72 (3.81%) | $8.75 | $8.40 | 4,319 | $87.68 M |
| 03/11/2025 | $7.94 | $8.41 (5.92%) | $8.93 | $7.94 | 13,900 | $84.66 M |
| 03/10/2025 | $8.35 | $7.99 (-4.31%) | $8.35 | $7.50 | 16,626 | $80.43 M |
| 03/07/2025 | $8.00 | $8.35 (4.37%) | $8.56 | $7.91 | 12,424 | $84.06 M |
| 03/06/2025 | $7.76 | $8.03 (3.48%) | $8.25 | $7.68 | 6,657 | $80.84 M |
| 03/05/2025 | $7.64 | $8.03 (5.1%) | $8.36 | $7.51 | 16,300 | $80.84 M |
| 03/04/2025 | $7.21 | $7.51 (4.16%) | $7.85 | $7.14 | 7,800 | $75.60 M |
| 03/03/2025 | $7.73 | $7.62 (-1.42%) | $7.75 | $7.39 | 6,344 | $76.71 M |
| 02/28/2025 | $7.28 | $7.84 (7.69%) | $7.85 | $7.26 | 7,207 | $78.92 M |
| 02/27/2025 | $7.04 | $7.23 (2.7%) | $7.50 | $7.04 | 14,800 | $72.78 M |
| 02/26/2025 | $6.96 | $7.35 (5.6%) | $7.49 | $6.96 | 4,377 | $73.99 M |
| 02/25/2025 | $7.20 | $7.23 (0.42%) | $7.48 | $6.90 | 6,478 | $72.78 M |
| 02/24/2025 | $6.88 | $7.19 (4.51%) | $7.49 | $6.88 | 6,424 | $72.38 M |
| 02/21/2025 | $7.08 | $7.08 (0%) | $7.50 | $7.01 | 4,850 | $71.27 M |
| 02/20/2025 | $6.71 | $6.86 (2.24%) | $7.20 | $6.71 | 8,900 | $69.06 M |
| 02/19/2025 | $7.30 | $6.86 (-6.03%) | $7.87 | $6.62 | 11,913 | $69.06 M |
| 02/18/2025 | $7.32 | $7.28 (-0.55%) | $7.60 | $6.98 | 14,903 | $73.29 M |
| 02/14/2025 | $7.35 | $7.13 (-2.99%) | $7.35 | $7.00 | 7,039 | $71.78 M |
| 02/13/2025 | $6.46 | $7.35 (13.78%) | $7.50 | $6.40 | 22,404 | $73.99 M |
| 02/12/2025 | $6.59 | $6.60 (0.15%) | $6.99 | $6.27 | 18,900 | $66.44 M |
| 02/11/2025 | $6.30 | $6.79 (7.78%) | $6.86 | $5.93 | 28,000 | $68.35 M |
| 02/10/2025 | $8.50 | $6.27 (-26.24%) | $8.50 | $5.40 | 61,125 | $63.12 M |
| 02/07/2025 | $7.64 | $7.95 (4.06%) | $8.03 | $6.54 | 63,900 | $80.03 M |
| 02/06/2025 | $5.88 | $6.78 (15.31%) | $9.75 | $5.79 | 381,926 | $68.25 M |
| 02/05/2025 | $4.82 | $5.79 (20.12%) | $5.89 | $4.58 | 19,213 | $58.29 M |
| 02/04/2025 | $4.93 | $4.70 (-4.67%) | $5.15 | $4.36 | 47,646 | $47.31 M |
| 02/03/2025 | $4.00 | $4.51 (12.75%) | $4.51 | $3.83 | 50,223 | $45.40 M |
| 01/31/2025 | $3.80 | $3.99 (5%) | $4.14 | $3.80 | 48,833 | $40.17 M |
| 01/30/2025 | $3.64 | $3.72 (2.2%) | $4.05 | $3.64 | 56,516 | $37.45 M |
| 01/29/2025 | $3.80 | $3.64 (-4.21%) | $3.93 | $3.62 | 25,042 | $36.64 M |
| 01/28/2025 | $4.03 | $3.77 (-6.45%) | $4.03 | $3.76 | 25,029 | $37.95 M |
| 01/27/2025 | $4.19 | $4.03 (-3.82%) | $4.34 | $3.77 | 33,343 | $40.57 M |
| 01/24/2025 | $4.15 | $4.03 (-2.89%) | $4.20 | $3.95 | 47,936 | $40.57 M |
| 01/23/2025 | $5.00 | $4.22 (-15.6%) | $5.00 | $4.09 | 60,536 | $42.48 M |
| 01/22/2025 | $5.55 | $5.13 (-7.57%) | $5.88 | $5.01 | 34,314 | $51.64 M |
| 01/21/2025 | $5.74 | $5.41 (-5.75%) | $6.29 | $5.40 | 53,680 | $54.46 M |
| 01/17/2025 | $6.06 | $5.55 (-8.42%) | $6.14 | $5.15 | 46,038 | $55.87 M |
| 01/16/2025 | $6.07 | $6.05 (-0.33%) | $6.48 | $6.00 | 21,408 | $60.90 M |
| 01/15/2025 | $6.11 | $6.22 (1.8%) | $6.22 | $5.91 | 4,132 | $62.61 M |
| 01/14/2025 | $6.07 | $5.99 (-1.32%) | $6.45 | $5.80 | 45,700 | $60.30 M |
| 01/13/2025 | $5.89 | $5.98 (1.53%) | $6.20 | $5.23 | 70,600 | $60.20 M |
| 01/10/2025 | $6.30 | $5.84 (-7.3%) | $6.57 | $5.75 | 33,400 | $58.79 M |
| 01/08/2025 | $6.50 | $6.87 (5.69%) | $6.87 | $6.33 | 10,257 | $69.16 M |
| 01/07/2025 | $7.35 | $6.84 (-6.94%) | $7.59 | $6.05 | 15,000 | $68.86 M |
| 01/06/2025 | $7.63 | $7.58 (-0.66%) | $7.78 | $7.31 | 14,339 | $76.31 M |
| 01/03/2025 | $7.55 | $7.92 (4.9%) | $7.92 | $7.55 | 3,200 | $79.73 M |
| 01/02/2025 | $7.75 | $8.10 (4.52%) | $8.10 | $7.26 | 5,210 | $81.54 M |
| 12/31/2024 | $7.70 | $7.99 (3.77%) | $7.99 | $7.70 | 6,000 | $80.43 M |
| 12/30/2024 | $7.68 | $7.99 (4.04%) | $8.00 | $7.55 | 18,000 | $80.43 M |
| 12/27/2024 | $8.27 | $8.10 (-2.06%) | $8.38 | $7.57 | 12,539 | $81.54 M |
| 12/26/2024 | $8.50 | $8.54 (0.47%) | $8.60 | $8.27 | 6,723 | $85.97 M |
| 12/24/2024 | $8.60 | $8.78 (2.09%) | $8.78 | $8.51 | 2,700 | $88.39 M |
| 12/23/2024 | $8.60 | $8.91 (3.6%) | $8.91 | $8.60 | 3,100 | $89.69 M |
| 12/20/2024 | $8.80 | $9.10 (3.41%) | $9.13 | $8.75 | 13,223 | $91.61 M |
| 12/19/2024 | $8.83 | $8.93 (1.13%) | $9.27 | $8.74 | 11,000 | $89.89 M |
| 12/18/2024 | $8.90 | $8.81 (-1.01%) | $9.18 | $8.80 | 8,235 | $88.69 M |
| 12/17/2024 | $8.64 | $9.19 (6.37%) | $9.20 | $8.64 | 21,101 | $92.51 M |
| 12/16/2024 | $9.20 | $8.78 (-4.57%) | $9.76 | $8.51 | 18,902 | $88.39 M |
| 12/13/2024 | $9.35 | $9.76 (4.39%) | $9.76 | $9.30 | 4,816 | $98.25 M |
| 12/12/2024 | $10.46 | $9.36 (-10.52%) | $10.52 | $9.35 | 31,337 | $94.22 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.
