Free Trial

Falcon's Beyond Global (FBYD) Stock Chart & Stock Price History

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free FBYD Stock Alerts
$9.90
-0.35 (-3.41%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Falcon's Beyond Global Stock Price Performance

5 Day
Performance
+1.64%
1 Month
Performance
+9.51%
3 Month
Performance
-13.91%
6 Month
Performance
-20.80%
Year-To-Date
Performance
-19.51%
Receive FBYD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Falcon's Beyond Global and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

FBYD Stock Chart for Sunday, May, 19, 2024

FBYD Chart by TradingView

Falcon's Beyond Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$10.00$9.90
-1.00%		$10.28$9.903,109 shs$1.36 billion
05/16/2024$10.25$10.00
-2.44%		$10.25$9.016,395 shs$1.37 billion
05/15/2024$9.74$10.25
+5.24%		$10.25$9.062,092 shs$1.41 billion
05/14/2024$9.44$9.74
+3.18%		$9.74$9.651,174 shs$1.34 billion
05/13/2024$9.73$9.44
-2.98%		$9.76$9.241,695 shs$1.30 billion
05/10/2024$9.63$9.07
-5.82%		$9.68$9.07499 shs$1.25 billion
05/09/2024$8.60$9.63
+11.98%		$9.75$8.781,700 shs$1.32 billion
05/08/2024$9.20$8.60
-6.52%		$9.15$8.605,356 shs$1.18 billion
05/07/2024$9.09$9.20
+1.21%		$9.20$9.202,297 shs$1.26 billion
05/06/2024$9.89$9.09
-8.09%		$9.86$9.094,307 shs$1.25 billion
05/03/2024$9.47$9.89
+4.44%		$9.89$9.315,140 shs$1.35 billion
05/02/2024$9.34$9.47
+1.39%		$9.54$9.201,692 shs$1.29 billion
05/01/2024$9.60$9.34
-2.71%		$9.50$9.171,021 shs$1.27 billion
04/30/2024$9.38$9.60
+2.34%		$9.60$9.60176 shs$1.31 billion
04/29/2024$9.38$9.38$9.38$8.584,959 shs$1.28 billion
04/26/2024$8.75$9.38
+7.20%		$9.38$9.38427 shs$1.28 billion
04/25/2024$8.60$8.75
+1.74%		$8.75$8.01496 shs$1.19 billion
04/24/2024$8.70$8.60
-1.15%		$8.60$8.60481 shs$1.17 billion
04/23/2024$8.36$8.70
+4.07%		$8.81$8.304,487 shs$1.18 billion
04/22/2024$9.04$8.36
-7.52%		$9.32$8.2610,690 shs$1.14 billion
04/19/2024$9.35$9.04
-3.32%		$9.05$9.04748 shs$1.23 billion
04/18/2024$9.68$9.35
-3.41%		$9.35$8.99634 shs$1.27 billion
04/17/2024$10.28$9.68
-5.84%		$9.68$9.61934 shs$1.32 billion
04/16/2024$9.36$10.28
+9.83%		$10.28$10.28467 shs$1.40 billion
04/15/2024$10.13$9.36
-7.60%		$9.36$9.36407 shs$1.27 billion
04/12/2024$10.70$10.13
-5.33%		$10.13$9.122,673 shs$1.38 billion
04/11/2024$9.43$10.70
+13.47%		$10.70$9.85769 shs$1.46 billion
04/10/2024$9.50$9.43
-0.74%		$10.00$9.32802 shs$1.28 billion
04/09/2024$10.20$9.50
-6.86%		$10.36$9.38804 shs$1.29 billion
04/08/2024$10.91$10.20
-6.47%		$10.70$10.204,243 shs$1.39 billion
04/05/2024$10.91$10.91
-0.04%		$11.09$10.501,555 shs$1.49 billion
04/04/2024$10.98$10.91
-0.59%		$11.09$10.501,555 shs$1.49 billion
04/03/2024$10.58$10.98
+3.78%		$11.55$10.637,141 shs$1.49 billion
04/02/2024$10.29$10.58
+2.77%		$10.71$10.314,114 shs$1.44 billion
04/01/2024$10.25$10.29
+0.39%		$10.76$10.244,251 shs$1.40 billion
03/29/2024$10.25$10.25$10.73$9.753,523 shs$1.40 billion
03/28/2024$9.82$10.25
+4.38%		$10.73$9.753,523 shs$1.40 billion
03/27/2024$9.44$9.82
+4.03%		$9.82$8.83925 shs$1.34 billion
03/26/2024$8.82$9.44
+7.03%		$9.44$9.44340 shs$1.29 billion
03/25/2024$8.71$8.82
+1.26%		$8.85$8.434,812 shs$1.20 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$9.36$8.71
-6.94%		$9.15$8.4512,684 shs$1.19 billion
03/21/2024$9.51$9.36
-1.62%		$9.86$9.354,192 shs$1.27 billion
03/20/2024$8.63$9.51
+10.25%		$9.51$8.4210,363 shs$1.30 billion
03/19/2024$7.50$8.63
+15.07%		$8.80$7.995,634 shs$1.18 billion
03/18/2024$7.25$7.50
+3.45%		$7.99$7.4912,989 shs$1.02 billion
03/15/2024$7.31$7.25
-0.82%		$8.02$7.258,963 shs$987.31 million
03/14/2024$8.50$7.31
-14.00%		$8.79$7.2311,242 shs$995.48 million
03/13/2024$8.38$8.50
+1.43%		$8.78$8.025,758 shs$1.16 billion
03/12/2024$8.35$8.38
+0.31%		$9.00$8.253,212 shs$1.14 billion
03/11/2024$9.50$8.35
-12.06%		$9.62$8.2515,751 shs$1.14 billion
03/08/2024$10.56$9.50
-10.04%		$10.38$9.4520,842 shs$1.29 billion
03/07/2024$10.67$10.56
-1.03%		$10.56$10.112,882 shs$1.44 billion
03/06/2024$10.51$10.67
+1.52%		$10.67$10.671,109 shs$1.45 billion
03/05/2024$10.65$10.51
-1.31%		$10.98$10.515,187 shs$1.43 billion
03/04/2024$10.81$10.65
-1.48%		$11.01$10.5111,327 shs$1.45 billion
03/01/2024$10.81$10.81$10.81$10.532,514 shs$1.47 billion
02/29/2024$10.76$10.81
+0.46%		$10.81$10.515,355 shs$1.47 billion
02/28/2024$10.60$10.76
+1.51%		$11.05$10.515,818 shs$1.47 billion
02/27/2024$10.66$10.60
-0.56%		$10.85$10.515,692 shs$1.44 billion
02/26/2024$10.76$10.66
-0.97%		$10.93$10.524,062 shs$1.45 billion
02/23/2024$10.51$10.76
+2.38%		$10.97$10.5112,075 shs$1.47 billion
02/22/2024$10.51$10.51$10.90$10.514,919 shs$1.43 billion
02/21/2024$11.00$10.51
-4.45%		$11.14$10.515,040 shs$1.43 billion
02/20/2024$11.50$11.00
-4.35%		$11.56$11.009,723 shs$1.50 billion
02/19/2024$11.50$11.50$11.80$11.502,500 shs$1.57 billion

Related Companies:
This page (NASDAQ:FBYD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press