5 DAY PERFORMANCE
-46.27%
1 MONTH PERFORMANCE
-50.67%
3 MONTH PERFORMANCE
+36.09%
6 MONTH PERFORMANCE
-48.77%
YEAR-TO-DATE PERFORMANCE
-58.29%
1 YEAR PERFORMANCE
-19.54%
Falcon`s Beyond Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.42 | $9.86 (-13.68%) | $11.42 | $9.74 | 61.40 K | $411.30 M |
| 05/12/2026 | $10.78 | $10.85 (0.65%) | $11.99 | $10.49 | 85.82 K | $425.42 M |
| 05/11/2026 | $11.76 | $10.78 (-8.33%) | $11.98 | $10.33 | 66.60 K | $422.67 M |
| 05/08/2026 | $12.20 | $11.65 (-4.51%) | $12.33 | $11.55 | 50.20 K | $456.79 M |
| 05/07/2026 | $11.52 | $12.48 (8.33%) | $13.34 | $11.52 | 65.60 K | $489.33 M |
| 05/06/2026 | $12.68 | $12.00 (-5.36%) | $13.07 | $11.98 | 66.50 K | $470.51 M |
| 05/05/2026 | $13.58 | $13.16 (-3.09%) | $14.40 | $13.04 | 57.50 K | $515.99 M |
| 05/04/2026 | $16.20 | $13.58 (-16.17%) | $17.24 | $13.51 | 72.00 K | $532.46 M |
| 05/01/2026 | $17.00 | $16.19 (-4.76%) | $17.50 | $15.11 | 45.20 K | $634.80 M |
| 04/30/2026 | $16.77 | $16.92 (0.89%) | $18.00 | $16.62 | 56.10 K | $663.42 M |
| 04/29/2026 | $17.73 | $16.52 (-6.82%) | $18.00 | $16.11 | 59.80 K | $647.74 M |
| 04/28/2026 | $16.76 | $17.74 (5.85%) | $17.99 | $16.76 | 72.63 K | $695.57 M |
| 04/27/2026 | $14.89 | $17.04 (14.44%) | $17.18 | $14.89 | 58.94 K | $668.12 M |
| 04/24/2026 | $15.21 | $15.37 (1.05%) | $15.69 | $14.11 | 54.60 K | $602.64 M |
| 04/23/2026 | $15.61 | $15.69 (0.51%) | $16.76 | $15.38 | 86.43 K | $615.19 M |
| 04/22/2026 | $13.97 | $15.50 (10.95%) | $16.97 | $13.97 | 150.78 K | $607.74 M |
| 04/21/2026 | $13.50 | $13.82 (2.37%) | $14.21 | $13.06 | 59.85 K | $541.87 M |
| 04/20/2026 | $13.50 | $13.45 (-0.37%) | $13.90 | $12.84 | 108.70 K | $527.36 M |
| 04/17/2026 | $12.15 | $13.57 (11.69%) | $14.86 | $11.71 | 81.50 K | $532.07 M |
| 04/16/2026 | $11.01 | $12.05 (9.45%) | $12.86 | $10.53 | 117.94 K | $472.47 M |
| 04/15/2026 | $11.82 | $10.80 (-8.63%) | $12.38 | $10.64 | 68.20 K | $423.46 M |
| 04/14/2026 | $12.61 | $11.83 (-6.19%) | $12.91 | $11.63 | 55.09 K | $463.84 M |
| 04/13/2026 | $12.12 | $12.69 (4.7%) | $13.12 | $11.64 | 74.03 K | $497.56 M |
| 04/10/2026 | $10.82 | $12.18 (12.57%) | $12.24 | $10.34 | 73.35 K | $477.57 M |
| 04/09/2026 | $11.13 | $10.82 (-2.79%) | $11.47 | $10.71 | 48.81 K | $424.24 M |
| 04/08/2026 | $12.46 | $11.21 (-10.03%) | $12.68 | $10.65 | 81.90 K | $439.53 M |
| 04/07/2026 | $11.74 | $11.89 (1.28%) | $12.06 | $11.05 | 65.40 K | $466.20 M |
| 04/06/2026 | $11.16 | $12.18 (9.14%) | $12.83 | $11.16 | 70.40 K | $477.57 M |
| 04/02/2026 | $11.95 | $11.28 (-5.61%) | $12.85 | $9.83 | 142.40 K | $442.28 M |
| 04/01/2026 | $13.90 | $12.15 (-12.59%) | $14.26 | $11.62 | 183.00 K | $476.39 M |
| 03/31/2026 | $12.24 | $14.10 (15.2%) | $15.66 | $11.66 | 415.10 K | $552.85 M |
| 03/30/2026 | $9.67 | $11.94 (23.47%) | $11.99 | $9.36 | 223.54 K | $468.16 M |
| 03/27/2026 | $8.74 | $9.63 (10.18%) | $9.90 | $8.23 | 123.80 K | $377.58 M |
| 03/26/2026 | $7.52 | $8.72 (15.96%) | $9.47 | $7.52 | 166.20 K | $327.25 M |
| 03/25/2026 | $6.47 | $7.68 (18.7%) | $7.68 | $6.47 | 71.64 K | $288.22 M |
| 03/24/2026 | $6.70 | $6.47 (-3.43%) | $7.07 | $6.40 | 54.70 K | $242.81 M |
| 03/23/2026 | $7.24 | $6.74 (-6.91%) | $7.56 | $6.50 | 73.71 K | $252.95 M |
| 03/20/2026 | $6.35 | $7.23 (13.86%) | $7.39 | $5.93 | 322.10 K | $271.34 M |
| 03/19/2026 | $6.69 | $6.12 (-8.52%) | $7.35 | $5.95 | 144.60 K | $229.68 M |
| 03/18/2026 | $7.75 | $6.68 (-13.81%) | $7.90 | $6.61 | 116.51 K | $250.69 M |
| 03/17/2026 | $7.57 | $7.88 (4.1%) | $8.87 | $7.57 | 137.50 K | $295.73 M |
| 03/16/2026 | $6.90 | $7.47 (8.26%) | $7.90 | $6.88 | 61.20 K | $280.34 M |
| 03/13/2026 | $6.96 | $6.80 (-2.3%) | $7.08 | $6.79 | 28.80 K | $255.20 M |
| 03/12/2026 | $6.23 | $6.86 (10.11%) | $7.16 | $6.23 | 93.80 K | $257.45 M |
| 03/11/2026 | $6.09 | $6.34 (4.11%) | $6.54 | $6.09 | 63.80 K | $237.93 M |
| 03/10/2026 | $6.26 | $6.24 (-0.32%) | $6.71 | $6.10 | 67.80 K | $234.18 M |
| 03/09/2026 | $6.83 | $6.26 (-8.35%) | $7.04 | $6.26 | 56.15 K | $234.93 M |
| 03/06/2026 | $7.40 | $7.04 (-4.86%) | $7.40 | $6.65 | 119.30 K | $264.21 M |
| 03/05/2026 | $8.24 | $7.46 (-9.47%) | $8.24 | $7.40 | 130.34 K | $279.97 M |
| 03/04/2026 | $7.43 | $8.18 (10.09%) | $8.43 | $7.00 | 118.60 K | $306.99 M |
| 03/03/2026 | $6.76 | $7.42 (9.76%) | $7.44 | $6.15 | 110.95 K | $278.47 M |
| 03/02/2026 | $6.13 | $6.88 (12.23%) | $7.34 | $6.13 | 157.00 K | $258.20 M |
| 02/27/2026 | $5.98 | $6.48 (8.36%) | $6.84 | $5.73 | 108.23 K | $243.19 M |
| 02/26/2026 | $5.66 | $6.00 (6.01%) | $6.70 | $5.62 | 104.14 K | $225.18 M |
| 02/25/2026 | $5.00 | $5.66 (13.2%) | $5.83 | $4.84 | 97.40 K | $212.42 M |
| 02/24/2026 | $4.60 | $4.98 (8.26%) | $5.09 | $4.50 | 85.00 K | $186.90 M |
| 02/23/2026 | $4.14 | $4.63 (11.84%) | $4.67 | $4.09 | 80.24 K | $173.76 M |
| 02/20/2026 | $4.44 | $4.23 (-4.73%) | $4.68 | $4.10 | 97.81 K | $158.75 M |
| 02/19/2026 | $4.00 | $4.47 (11.75%) | $4.60 | $4.00 | 96.80 K | $167.76 M |
| 02/18/2026 | $4.28 | $4.02 (-6.07%) | $4.62 | $4.01 | 156.50 K | $150.87 M |
| 02/17/2026 | $4.66 | $4.34 (-6.87%) | $4.77 | $4.07 | 148.20 K | $162.88 M |
| 02/13/2026 | $3.98 | $4.60 (15.58%) | $5.09 | $3.97 | 162.60 K | $172.63 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.
