5 DAY PERFORMANCE
-26.95%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
-59.19%
6 MONTH PERFORMANCE
-42.14%
YEAR-TO-DATE PERFORMANCE
-58.29%
1 YEAR PERFORMANCE
-50.94%
Falcon`s Beyond Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.61 | $8.81 (2.32%) | $9.38 | $8.60 | 57.54 K | $434.57 M |
| 10/07/2026 | $8.64 | $8.64 (0%) | $8.93 | $8.53 | 51.90 K | $426.19 M |
| 10/06/2026 | $8.15 | $8.77 (7.61%) | $9.09 | $8.15 | 68.10 K | $432.60 M |
| 10/05/2026 | $8.47 | $8.15 (-3.78%) | $8.52 | $7.91 | 77.10 K | $402.02 M |
| 10/02/2026 | $8.58 | $8.57 (-0.12%) | $8.83 | $8.34 | 198.90 K | $422.74 M |
| 10/01/2026 | $8.47 | $8.52 (0.59%) | $8.86 | $8.05 | 184.21 K | $420.27 M |
| 09/30/2026 | $8.46 | $8.45 (-0.12%) | $8.65 | $7.92 | 117.20 K | $416.82 M |
| 09/29/2026 | $8.29 | $8.39 (1.21%) | $8.59 | $7.98 | 141.11 K | $413.86 M |
| 09/28/2026 | $7.35 | $8.36 (13.74%) | $8.44 | $7.32 | 105.57 K | $412.38 M |
| 09/25/2026 | $6.75 | $7.43 (10.07%) | $7.54 | $6.67 | 97.40 K | $366.50 M |
| 09/24/2026 | $6.67 | $6.75 (1.2%) | $6.92 | $6.39 | 93.45 K | $332.96 M |
| 09/23/2026 | $6.95 | $6.68 (-3.88%) | $6.95 | $6.44 | 71.51 K | $329.51 M |
| 09/22/2026 | $6.78 | $7.00 (3.24%) | $7.21 | $6.74 | 117.40 K | $345.29 M |
| 09/21/2026 | $6.86 | $6.79 (-1.02%) | $6.91 | $6.36 | 97.52 K | $334.93 M |
| 09/18/2026 | $6.84 | $6.96 (1.75%) | $7.73 | $6.78 | 585.41 K | $343.32 M |
| 09/17/2026 | $6.99 | $6.87 (-1.72%) | $7.25 | $6.68 | 74.87 K | $338.88 M |
| 09/16/2026 | $7.00 | $7.01 (0.14%) | $7.52 | $6.82 | 152.70 K | $345.78 M |
| 09/15/2026 | $6.81 | $6.95 (2.06%) | $7.09 | $6.61 | 114.71 K | $342.82 M |
| 09/14/2026 | $6.16 | $6.86 (11.36%) | $6.93 | $6.16 | 161.23 K | $338.39 M |
| 09/11/2026 | $6.82 | $6.19 (-9.24%) | $7.04 | $6.02 | 217.94 K | $305.34 M |
| 09/10/2026 | $7.26 | $6.64 (-8.54%) | $7.41 | $6.20 | 212.84 K | $327.53 M |
| 09/09/2026 | $8.17 | $7.36 (-9.91%) | $8.17 | $7.22 | 133.20 K | $363.05 M |
| 09/08/2026 | $8.11 | $8.07 (-0.49%) | $8.72 | $7.77 | 285.24 K | $398.07 M |
| 09/04/2026 | $7.84 | $8.14 (3.83%) | $8.37 | $7.83 | 62.70 K | $401.52 M |
| 09/03/2026 | $7.82 | $7.99 (2.17%) | $8.14 | $7.54 | 111.50 K | $394.13 M |
| 09/02/2026 | $7.43 | $7.70 (3.63%) | $7.81 | $7.06 | 208.42 K | $379.82 M |
| 09/01/2026 | $9.21 | $7.49 (-18.68%) | $9.21 | $7.11 | 188.40 K | $369.46 M |
| 08/31/2026 | $9.67 | $8.94 (-7.55%) | $9.80 | $8.88 | 145.51 K | $440.99 M |
| 08/28/2026 | $9.99 | $9.87 (-1.2%) | $10.35 | $9.80 | 76.60 K | $486.86 M |
| 08/27/2026 | $10.25 | $9.99 (-2.54%) | $10.82 | $9.97 | 72.64 K | $492.78 M |
| 08/26/2026 | $11.26 | $10.27 (-8.79%) | $11.26 | $10.25 | 69.50 K | $506.59 M |
| 08/25/2026 | $11.05 | $11.26 (1.9%) | $11.32 | $10.50 | 73.55 K | $555.43 M |
| 08/24/2026 | $10.72 | $10.81 (0.84%) | $11.50 | $10.34 | 67.20 K | $533.23 M |
| 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 |
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.
