5 DAY PERFORMANCE
-40.55%
1 MONTH PERFORMANCE
-40.61%
3 MONTH PERFORMANCE
-62.20%
6 MONTH PERFORMANCE
+35.21%
YEAR-TO-DATE PERFORMANCE
-58.29%
1 YEAR PERFORMANCE
-9.41%
Falcon`s Beyond Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.72 | $10.64 (-0.75%) | $10.99 | $10.36 | 86.90 K | $524.84 M |
| 08/20/2026 | $10.94 | $10.65 (-2.65%) | $11.26 | $10.61 | 55.20 K | $525.34 M |
| 08/19/2026 | $10.67 | $10.94 (2.53%) | $11.22 | $10.67 | 72.05 K | $539.64 M |
| 08/18/2026 | $10.16 | $10.53 (3.64%) | $10.94 | $10.16 | 56.64 K | $519.42 M |
| 08/17/2026 | $9.99 | $10.16 (1.7%) | $11.17 | $9.88 | 86.10 K | $501.17 M |
| 08/14/2026 | $10.54 | $9.86 (-6.45%) | $10.54 | $9.80 | 59.30 K | $486.37 M |
| 08/13/2026 | $9.90 | $10.24 (3.43%) | $10.35 | $9.75 | 76.30 K | $505.11 M |
| 08/12/2026 | $10.02 | $10.00 (-0.2%) | $10.29 | $9.96 | 44.93 K | $493.27 M |
| 08/11/2026 | $9.56 | $9.96 (4.18%) | $10.07 | $9.25 | 47.10 K | $491.30 M |
| 08/10/2026 | $10.02 | $9.50 (-5.19%) | $10.27 | $9.40 | 44.23 K | $468.61 M |
| 08/07/2026 | $9.91 | $10.07 (1.61%) | $10.33 | $9.60 | 104.90 K | $495.55 M |
| 08/06/2026 | $9.58 | $9.83 (2.61%) | $9.99 | $9.46 | 93.23 K | $483.74 M |
| 08/05/2026 | $9.61 | $9.60 (-0.1%) | $9.77 | $9.07 | 211.40 K | $472.42 M |
| 08/04/2026 | $9.95 | $9.43 (-5.23%) | $10.50 | $9.33 | 146.73 K | $464.06 M |
| 08/03/2026 | $10.02 | $10.01 (-0.1%) | $10.43 | $9.61 | 178.03 K | $492.60 M |
| 07/31/2026 | $9.82 | $9.94 (1.22%) | $10.08 | $9.32 | 160.20 K | $489.15 M |
| 07/30/2026 | $10.35 | $9.91 (-4.25%) | $10.57 | $9.71 | 97.61 K | $487.68 M |
| 07/29/2026 | $10.61 | $10.27 (-3.2%) | $11.22 | $10.03 | 112.80 K | $505.39 M |
| 07/28/2026 | $10.50 | $10.50 (0%) | $10.99 | $9.89 | 78.83 K | $516.71 M |
| 07/27/2026 | $10.59 | $10.46 (-1.23%) | $11.22 | $9.96 | 57.70 K | $514.74 M |
| 07/24/2026 | $10.69 | $10.49 (-1.87%) | $11.11 | $10.44 | 84.30 K | $516.22 M |
| 07/23/2026 | $10.41 | $10.54 (1.25%) | $10.76 | $10.02 | 93.64 K | $518.68 M |
| 07/22/2026 | $10.46 | $10.48 (0.19%) | $10.64 | $9.86 | 143.93 K | $515.73 M |
| 07/21/2026 | $10.74 | $10.53 (-1.96%) | $11.31 | $10.47 | 125.19 K | $518.19 M |
| 07/20/2026 | $11.00 | $10.83 (-1.55%) | $11.93 | $10.29 | 177.64 K | $532.95 M |
| 07/17/2026 | $12.08 | $11.10 (-8.11%) | $12.08 | $9.71 | 291.12 K | $546.24 M |
| 07/16/2026 | $12.39 | $12.24 (-1.21%) | $13.09 | $11.88 | 133.31 K | $602.34 M |
| 07/15/2026 | $10.66 | $12.53 (17.54%) | $13.47 | $10.51 | 256.59 K | $616.61 M |
| 07/14/2026 | $13.09 | $10.72 (-18.11%) | $13.09 | $10.61 | 181.17 K | $527.54 M |
| 07/13/2026 | $14.53 | $13.07 (-10.05%) | $14.53 | $12.83 | 122.25 K | $643.18 M |
| 07/10/2026 | $15.32 | $14.73 (-3.85%) | $15.68 | $13.28 | 173.82 K | $724.87 M |
| 07/09/2026 | $17.51 | $15.34 (-12.39%) | $18.18 | $14.89 | 124.40 K | $754.89 M |
| 07/08/2026 | $18.82 | $17.71 (-5.9%) | $19.31 | $17.22 | 69.60 K | $871.52 M |
| 07/07/2026 | $19.75 | $18.78 (-4.91%) | $19.92 | $17.80 | 148.03 K | $924.18 M |
| 07/06/2026 | $19.14 | $19.82 (3.55%) | $19.92 | $18.66 | 102.00 K | $975.36 M |
| 07/02/2026 | $19.44 | $19.23 (-1.08%) | $19.57 | $17.04 | 138.54 K | $946.32 M |
| 07/01/2026 | $18.14 | $19.70 (8.6%) | $20.00 | $17.55 | 320.54 K | $969.45 M |
| 06/30/2026 | $16.90 | $17.92 (6.04%) | $18.13 | $16.54 | 114.37 K | $881.86 M |
| 06/29/2026 | $15.14 | $16.90 (11.62%) | $17.65 | $14.28 | 161.33 K | $831.66 M |
| 06/26/2026 | $17.26 | $16.03 (-7.13%) | $18.16 | $14.60 | 1.78 M | $788.85 M |
| 06/25/2026 | $17.24 | $16.86 (-2.2%) | $18.43 | $16.61 | 114.55 K | $829.69 M |
| 06/24/2026 | $17.85 | $17.31 (-3.03%) | $18.58 | $16.88 | 178.91 K | $851.84 M |
| 06/23/2026 | $16.00 | $17.88 (11.75%) | $18.34 | $15.58 | 106.51 K | $879.89 M |
| 06/22/2026 | $16.41 | $16.26 (-0.91%) | $16.43 | $15.33 | 53.77 K | $800.17 M |
| 06/18/2026 | $16.47 | $16.41 (-0.36%) | $16.73 | $15.35 | 120.92 K | $807.55 M |
| 06/17/2026 | $15.74 | $15.86 (0.76%) | $16.23 | $15.35 | 66.95 K | $780.48 M |
| 06/16/2026 | $14.97 | $15.74 (5.14%) | $16.10 | $14.86 | 116.44 K | $774.58 M |
| 06/15/2026 | $14.76 | $14.82 (0.41%) | $15.00 | $14.40 | 47.35 K | $729.30 M |
| 06/12/2026 | $14.00 | $14.76 (5.43%) | $14.93 | $14.00 | 29.61 K | $726.35 M |
| 06/11/2026 | $14.47 | $14.18 (-2%) | $14.63 | $13.46 | 34.00 K | $697.81 M |
| 06/10/2026 | $14.00 | $14.34 (2.43%) | $14.90 | $13.93 | 48.84 K | $705.68 M |
| 06/09/2026 | $13.57 | $14.65 (7.96%) | $15.00 | $13.57 | 48.00 K | $720.94 M |
| 06/08/2026 | $14.71 | $13.73 (-6.66%) | $14.71 | $13.50 | 44.00 K | $675.66 M |
| 06/05/2026 | $15.25 | $14.68 (-3.74%) | $16.00 | $14.41 | 62.35 K | $722.41 M |
| 06/04/2026 | $14.30 | $15.22 (6.43%) | $15.50 | $14.05 | 57.74 K | $748.99 M |
| 06/03/2026 | $15.14 | $14.08 (-7%) | $15.38 | $13.24 | 56.90 K | $692.89 M |
| 06/02/2026 | $14.58 | $15.39 (5.56%) | $15.76 | $14.58 | 35.60 K | $757.35 M |
| 06/01/2026 | $15.28 | $14.91 (-2.42%) | $16.99 | $14.09 | 62.84 K | $733.73 M |
| 05/29/2026 | $14.72 | $15.50 (5.3%) | $15.86 | $13.68 | 96.33 K | $762.77 M |
| 05/28/2026 | $14.70 | $14.91 (1.43%) | $15.51 | $14.29 | 90.30 K | $733.73 M |
| 05/27/2026 | $15.34 | $14.73 (-3.98%) | $17.33 | $14.64 | 62.24 K | $724.87 M |
| 05/26/2026 | $15.73 | $15.49 (-1.53%) | $16.15 | $15.17 | 169.54 K | $762.27 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.
