5 DAY PERFORMANCE
-41.29%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
+31.11%
6 MONTH PERFORMANCE
+76.12%
YEAR-TO-DATE PERFORMANCE
+47.68%
1 YEAR PERFORMANCE
+2.52%
Falcon's Beyond Global, Inc. Class A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $19.69 | $18.70 (-5.03%) | $20.90 | $18.30 | 81.55 K | $701.80 M |
| 12/08/2025 | $20.89 | $19.59 (-6.22%) | $20.95 | $19.16 | 62.01 K | $735.20 M |
| 12/05/2025 | $19.88 | $20.10 (1.11%) | $22.00 | $19.07 | 112.98 K | $754.34 M |
| 12/04/2025 | $17.54 | $19.65 (12.03%) | $21.10 | $17.51 | 132.42 K | $737.45 M |
| 12/03/2025 | $21.00 | $18.48 (-12%) | $24.00 | $17.50 | 346.13 K | $693.54 M |
| 12/02/2025 | $17.14 | $20.80 (21.35%) | $29.02 | $17.14 | 732.48 K | $780.61 M |
| 12/01/2025 | $20.67 | $17.27 (-16.45%) | $20.82 | $16.57 | 112.60 K | $648.13 M |
| 11/28/2025 | $16.30 | $20.42 (25.28%) | $22.59 | $16.30 | 126.60 K | $766.35 M |
| 11/26/2025 | $14.10 | $16.48 (16.88%) | $18.85 | $14.09 | 113.28 K | $618.48 M |
| 11/25/2025 | $13.21 | $14.30 (8.25%) | $15.50 | $12.83 | 121.47 K | $536.67 M |
| 11/24/2025 | $12.21 | $13.30 (8.93%) | $13.75 | $12.08 | 97.60 K | $499.14 M |
| 11/21/2025 | $12.64 | $12.21 (-3.4%) | $12.99 | $12.21 | 17.24 K | $458.23 M |
| 11/20/2025 | $13.31 | $12.71 (-4.51%) | $13.74 | $12.70 | 12.50 K | $477.00 M |
| 11/19/2025 | $13.39 | $13.34 (-0.37%) | $13.50 | $12.44 | 26.31 K | $500.64 M |
| 11/18/2025 | $12.11 | $13.39 (10.57%) | $14.38 | $11.95 | 43.84 K | $502.52 M |
| 11/17/2025 | $11.65 | $11.93 (2.4%) | $12.22 | $11.38 | 17.13 K | $447.72 M |
| 11/14/2025 | $11.97 | $11.81 (-1.34%) | $12.44 | $11.43 | 28.70 K | $443.22 M |
| 11/13/2025 | $12.20 | $12.22 (0.16%) | $12.51 | $11.92 | 16.84 K | $458.61 M |
| 11/12/2025 | $13.38 | $12.14 (-9.27%) | $13.66 | $11.48 | 44.10 K | $455.60 M |
| 11/11/2025 | $13.89 | $13.32 (-4.1%) | $14.50 | $13.10 | 71.30 K | $499.89 M |
| 11/10/2025 | $14.08 | $13.90 (-1.28%) | $14.40 | $13.75 | 52.40 K | $521.66 M |
| 11/07/2025 | $13.37 | $14.50 (8.45%) | $14.50 | $13.00 | 52.10 K | $544.09 M |
| 11/06/2025 | $12.69 | $13.40 (5.59%) | $13.45 | $12.63 | 64.88 K | $502.81 M |
| 11/05/2025 | $11.96 | $12.79 (6.94%) | $12.79 | $11.90 | 34.00 K | $479.92 M |
| 11/04/2025 | $11.49 | $12.33 (7.31%) | $12.68 | $11.49 | 43.70 K | $462.66 M |
| 11/03/2025 | $10.99 | $11.48 (4.46%) | $11.89 | $10.59 | 24.30 K | $430.77 M |
| 10/31/2025 | $10.72 | $10.88 (1.49%) | $11.00 | $10.50 | 7.23 K | $408.25 M |
| 10/30/2025 | $10.52 | $10.89 (3.52%) | $11.05 | $10.26 | 7.10 K | $408.63 M |
| 10/29/2025 | $10.51 | $10.73 (2.09%) | $11.12 | $10.23 | 31.80 K | $402.63 M |
| 10/28/2025 | $10.00 | $10.39 (3.9%) | $11.05 | $10.00 | 81.01 K | $389.87 M |
| 10/27/2025 | $10.50 | $10.30 (-1.9%) | $10.52 | $9.81 | 17.25 K | $386.49 M |
| 10/24/2025 | $12.02 | $10.60 (-11.81%) | $12.02 | $10.25 | 34.81 K | $397.75 M |
| 10/23/2025 | $10.59 | $12.02 (13.5%) | $12.45 | $10.59 | 66.82 K | $451.03 M |
| 10/22/2025 | $11.31 | $10.93 (-3.36%) | $11.42 | $10.71 | 30.93 K | $410.13 M |
| 10/21/2025 | $10.40 | $11.39 (9.52%) | $12.00 | $9.41 | 103.53 K | $427.39 M |
| 10/20/2025 | $11.26 | $9.46 (-15.99%) | $11.53 | $9.00 | 83.20 K | $354.97 M |
| 10/17/2025 | $10.59 | $10.38 (-1.98%) | $11.06 | $10.18 | 21.40 K | $389.49 M |
| 10/16/2025 | $11.75 | $10.47 (-10.89%) | $12.06 | $10.23 | 71.00 K | $392.87 M |
| 10/15/2025 | $12.79 | $12.18 (-4.77%) | $13.30 | $11.87 | 15.40 K | $457.03 M |
| 10/14/2025 | $12.38 | $12.57 (1.53%) | $13.13 | $12.10 | 30.90 K | $471.67 M |
| 10/13/2025 | $12.65 | $12.58 (-0.55%) | $13.00 | $12.01 | 10.80 K | $472.04 M |
| 10/10/2025 | $12.76 | $12.65 (-0.86%) | $12.87 | $12.52 | 18.00 K | $474.67 M |
| 10/09/2025 | $12.98 | $12.76 (-1.69%) | $12.98 | $12.33 | 43.10 K | $478.80 M |
| 10/08/2025 | $12.99 | $12.84 (-1.15%) | $13.00 | $12.28 | 25.01 K | $481.80 M |
| 10/07/2025 | $13.03 | $12.72 (-2.38%) | $13.37 | $12.05 | 32.95 K | $477.30 M |
| 10/06/2025 | $12.49 | $12.91 (3.36%) | $13.39 | $12.16 | 63.30 K | $484.43 M |
| 10/03/2025 | $11.50 | $11.80 (2.61%) | $12.07 | $11.50 | 22.60 K | $442.78 M |
| 10/02/2025 | $11.99 | $11.18 (-6.76%) | $11.99 | $11.18 | 16.73 K | $419.51 M |
| 10/01/2025 | $11.05 | $11.61 (5.07%) | $11.72 | $10.94 | 22.73 K | $435.65 M |
| 09/30/2025 | $10.28 | $11.02 (7.2%) | $11.37 | $10.22 | 97.90 K | $413.51 M |
| 09/29/2025 | $11.48 | $10.45 (-8.97%) | $12.00 | $10.27 | 73.53 K | $392.12 M |
| 09/26/2025 | $11.69 | $11.41 (-2.4%) | $11.69 | $10.59 | 20.25 K | $428.14 M |
| 09/25/2025 | $11.73 | $11.92 (1.62%) | $12.07 | $11.44 | 15.00 K | $447.28 M |
| 09/24/2025 | $13.19 | $11.97 (-9.25%) | $13.77 | $11.47 | 31.13 K | $449.15 M |
| 09/23/2025 | $14.55 | $13.44 (-7.63%) | $14.73 | $13.31 | 98.53 K | $504.31 M |
| 09/22/2025 | $15.00 | $14.84 (-1.07%) | $15.00 | $14.28 | 91.65 K | $556.85 M |
| 09/19/2025 | $12.71 | $14.99 (17.94%) | $15.00 | $12.71 | 567.70 K | $562.47 M |
| 09/18/2025 | $13.94 | $13.47 (-3.37%) | $16.35 | $10.22 | 356.52 K | $505.44 M |
| 09/17/2025 | $11.49 | $13.84 (20.45%) | $14.76 | $11.10 | 152.45 K | $519.32 M |
| 09/16/2025 | $10.73 | $11.49 (7.08%) | $11.56 | $10.12 | 53.07 K | $431.14 M |
| 09/15/2025 | $9.93 | $10.52 (5.94%) | $10.80 | $8.62 | 78.34 K | $394.75 M |
| 09/12/2025 | $8.82 | $9.90 (12.24%) | $10.49 | $8.21 | 35.70 K | $371.48 M |
| 09/11/2025 | $8.72 | $8.92 (2.29%) | $9.05 | $7.47 | 32.50 K | $334.71 M |
| 09/10/2025 | $7.71 | $9.00 (16.73%) | $9.54 | $7.48 | 48.22 K | $337.71 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.
