5 DAY PERFORMANCE
-64.99%
1 MONTH PERFORMANCE
-58.01%
3 MONTH PERFORMANCE
-34.99%
6 MONTH PERFORMANCE
-63.09%
YEAR-TO-DATE PERFORMANCE
-58.29%
1 YEAR PERFORMANCE
+9.06%
Falcon`s Beyond Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $18.54 | $16.56 (-10.68%) | $21.87 | $16.43 | 272.71 K | $814.93 M |
| 05/21/2026 | $13.98 | $19.10 (36.62%) | $19.50 | $13.49 | 213.10 K | $939.92 M |
| 05/20/2026 | $13.28 | $13.98 (5.27%) | $14.83 | $13.28 | 83.50 K | $687.97 M |
| 05/19/2026 | $10.98 | $13.28 (20.95%) | $13.53 | $10.98 | 132.30 K | $653.52 M |
| 05/18/2026 | $10.90 | $11.15 (2.29%) | $11.47 | $10.38 | 54.50 K | $548.70 M |
| 05/15/2026 | $11.10 | $10.55 (-4.95%) | $12.35 | $10.55 | 75.20 K | $519.17 M |
| 05/14/2026 | $9.97 | $11.31 (13.44%) | $11.35 | $9.77 | 55.10 K | $556.57 M |
| 05/13/2026 | $10.51 | $9.86 (-6.18%) | $11.42 | $9.74 | 61.64 K | $485.22 M |
| 05/12/2026 | $10.78 | $10.85 (0.65%) | $11.99 | $10.49 | 85.82 K | $533.94 M |
| 05/11/2026 | $11.76 | $10.78 (-8.33%) | $11.98 | $10.33 | 66.60 K | $530.49 M |
| 05/08/2026 | $12.20 | $11.65 (-4.51%) | $12.33 | $11.55 | 50.20 K | $573.30 M |
| 05/07/2026 | $11.52 | $12.48 (8.33%) | $13.34 | $11.52 | 65.60 K | $614.15 M |
| 05/06/2026 | $12.68 | $12.00 (-5.36%) | $13.07 | $11.98 | 66.50 K | $590.53 M |
| 05/05/2026 | $13.58 | $13.16 (-3.09%) | $14.40 | $13.04 | 57.50 K | $647.61 M |
| 05/04/2026 | $16.20 | $13.58 (-16.17%) | $17.24 | $13.51 | 72.00 K | $668.28 M |
| 05/01/2026 | $17.00 | $16.19 (-4.76%) | $17.50 | $15.11 | 45.20 K | $796.72 M |
| 04/30/2026 | $16.77 | $16.92 (0.89%) | $18.00 | $16.62 | 56.10 K | $832.64 M |
| 04/29/2026 | $17.73 | $16.52 (-6.82%) | $18.00 | $16.11 | 59.80 K | $812.96 M |
| 04/28/2026 | $16.76 | $17.74 (5.85%) | $17.99 | $16.76 | 72.63 K | $873.00 M |
| 04/27/2026 | $14.89 | $17.04 (14.44%) | $17.18 | $14.89 | 58.94 K | $838.55 M |
| 04/24/2026 | $15.21 | $15.37 (1.05%) | $15.69 | $14.11 | 54.60 K | $756.37 M |
| 04/23/2026 | $15.61 | $15.69 (0.51%) | $16.76 | $15.38 | 86.43 K | $772.12 M |
| 04/22/2026 | $13.97 | $15.50 (10.95%) | $16.97 | $13.97 | 150.78 K | $762.77 M |
| 04/21/2026 | $13.50 | $13.82 (2.37%) | $14.21 | $13.06 | 59.85 K | $680.09 M |
| 04/20/2026 | $13.50 | $13.45 (-0.37%) | $13.90 | $12.84 | 108.70 K | $661.88 M |
| 04/17/2026 | $12.15 | $13.57 (11.69%) | $14.86 | $11.71 | 81.50 K | $667.79 M |
| 04/16/2026 | $11.01 | $12.05 (9.45%) | $12.86 | $10.53 | 117.94 K | $592.99 M |
| 04/15/2026 | $11.82 | $10.80 (-8.63%) | $12.38 | $10.64 | 68.20 K | $531.48 M |
| 04/14/2026 | $12.61 | $11.83 (-6.19%) | $12.91 | $11.63 | 55.09 K | $582.16 M |
| 04/13/2026 | $12.12 | $12.69 (4.7%) | $13.12 | $11.64 | 74.03 K | $624.48 M |
| 04/10/2026 | $10.82 | $12.18 (12.57%) | $12.24 | $10.34 | 73.35 K | $599.39 M |
| 04/09/2026 | $11.13 | $10.82 (-2.79%) | $11.47 | $10.71 | 48.81 K | $532.46 M |
| 04/08/2026 | $12.46 | $11.21 (-10.03%) | $12.68 | $10.65 | 81.90 K | $551.65 M |
| 04/07/2026 | $11.74 | $11.89 (1.28%) | $12.06 | $11.05 | 65.40 K | $585.12 M |
| 04/06/2026 | $11.16 | $12.18 (9.14%) | $12.83 | $11.16 | 70.40 K | $599.39 M |
| 04/02/2026 | $11.95 | $11.28 (-5.61%) | $12.85 | $9.83 | 142.40 K | $555.10 M |
| 04/01/2026 | $13.90 | $12.15 (-12.59%) | $14.26 | $11.62 | 183.00 K | $597.91 M |
| 03/31/2026 | $12.24 | $14.10 (15.2%) | $15.66 | $11.66 | 415.10 K | $693.87 M |
| 03/30/2026 | $9.67 | $11.94 (23.47%) | $11.99 | $9.36 | 223.54 K | $587.58 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.
