5 DAY PERFORMANCE
-36.07%
1 MONTH PERFORMANCE
+26.13%
3 MONTH PERFORMANCE
+95.72%
6 MONTH PERFORMANCE
+72.84%
YEAR-TO-DATE PERFORMANCE
+53.85%
1 YEAR PERFORMANCE
+47.37%
Falcon's Beyond Global, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.01 | $2.40 (137.62%) | $2.50 | $2.00 | 55.48 K | $754.34 M |
| 12/04/2025 | $1.01 | $1.74 (72.28%) | $2.38 | $1.74 | 1.89 K | $737.45 M |
| 12/03/2025 | $1.01 | $2.19 (116.83%) | $2.82 | $2.05 | 9.37 K | $693.54 M |
| 12/02/2025 | $1.01 | $2.26 (123.76%) | $3.92 | $2.00 | 27.23 K | $780.61 M |
| 12/01/2025 | $1.01 | $1.83 (81.19%) | $2.70 | $1.60 | 76.66 K | $648.13 M |
| 11/28/2025 | $1.01 | $1.80 (78.22%) | $2.61 | $1.59 | 71.64 K | $766.35 M |
| 11/26/2025 | $1.01 | $1.56 (54.46%) | $1.75 | $1.56 | 21.47 K | $618.48 M |
| 11/25/2025 | $1.01 | $1.65 (63.37%) | $1.75 | $1.40 | 36.63 K | $536.67 M |
| 11/24/2025 | $1.01 | $1.70 (68.32%) | $1.73 | $1.22 | 24.15 K | $499.14 M |
| 11/21/2025 | $1.01 | $1.27 (25.74%) | $1.27 | $1.26 | 1.28 K | $458.23 M |
| 11/18/2025 | $1.01 | $1.12 (10.89%) | $1.39 | $1.12 | 856 | $502.52 M |
| 11/05/2025 | $1.01 | $1.11 (9.9%) | $1.11 | $1.11 | 12.36 K | $479.92 M |
| 10/30/2025 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 1 | $408.63 M |
| 10/28/2025 | $1.01 | $1.00 (-0.99%) | $1.00 | $1.00 | 2.10 K | $389.87 M |
| 10/27/2025 | $1.29 | $1.43 (10.85%) | $1.43 | $1.43 | 136 | $386.49 M |
| 10/22/2025 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 100 | $410.13 M |
| 10/17/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.62 | 400 | $389.49 M |
| 10/16/2025 | $2.39 | $1.72 (-28.03%) | $3.20 | $1.72 | 48.82 K | $392.87 M |
| 10/14/2025 | $1.83 | $1.72 (-6.01%) | $1.72 | $1.72 | 109 | $471.67 M |
| 10/10/2025 | $1.68 | $1.72 (2.38%) | $1.72 | $1.72 | 5.80 K | $474.67 M |
| 10/09/2025 | $1.77 | $1.53 (-13.56%) | $1.77 | $1.51 | 10.50 K | $478.80 M |
| 10/08/2025 | $1.68 | $1.55 (-7.74%) | $1.68 | $1.40 | 12.94 K | $481.80 M |
| 10/07/2025 | $1.55 | $1.67 (7.74%) | $1.84 | $1.55 | 15.56 K | $477.30 M |
| 10/06/2025 | $2.20 | $1.48 (-32.73%) | $2.20 | $1.37 | 3.04 K | $484.43 M |
| 10/02/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 545 | $419.51 M |
| 09/30/2025 | $1.26 | $1.68 (33.33%) | $1.89 | $1.33 | 15.55 K | $413.51 M |
| 09/29/2025 | $1.26 | $1.74 (38.1%) | $1.83 | $1.50 | 4.31 K | $392.12 M |
| 09/26/2025 | $1.26 | $1.76 (39.68%) | $1.76 | $1.54 | 562 | $428.14 M |
| 09/25/2025 | $1.26 | $1.33 (5.56%) | $1.93 | $1.10 | 7.22 K | $447.28 M |
| 09/24/2025 | $1.26 | $1.50 (19.05%) | $2.30 | $1.45 | 29.54 K | $449.15 M |
| 09/23/2025 | $1.26 | $1.68 (33.33%) | $2.08 | $1.68 | 7.73 K | $504.31 M |
| 09/22/2025 | $1.26 | $1.70 (34.92%) | $1.70 | $1.26 | 7.73 K | $556.85 M |
| 09/19/2025 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 1.74 K | $562.47 M |
| 09/18/2025 | $1.85 | $1.38 (-25.41%) | $1.87 | $1.30 | 10.59 K | $505.44 M |
| 09/17/2025 | $1.30 | $1.50 (15.38%) | $1.50 | $1.50 | 14.42 K | $519.32 M |
| 09/16/2025 | $0.97 | $0.81 (-16.48%) | $0.81 | $0.81 | 629 | $431.14 M |
| 09/15/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 2 | $394.75 M |
| 09/12/2025 | $0.81 | $0.81 (0.01%) | $0.81 | $0.81 | 7.07 K | $371.48 M |
| 09/11/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 15 | $334.71 M |
| 09/10/2025 | $0.80 | $0.80 (-0.38%) | $0.80 | $0.80 | 600 | $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.
