Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Falcon's Beyond Global, Inc. - Class A Common Stock
(NQ:
FBYD
)
10.65
UNCHANGED
Streaming Delayed Price
Updated: 9:39 AM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
10.75
10.75
10.25
10.65
603
+0.40(+3.92%)
May 23, 2024
9.902
10.25
9.902
10.25
919
-0.57(-5.27%)
May 21, 2024
10.82
186
+0.82(+8.20%)
May 20, 2024
10.94
10.94
10.000
10.000
427
+0.10(+1.01%)
May 17, 2024
10.24
10.28
9.900
9.900
3,109
-0.35(-3.41%)
May 16, 2024
9.440
10.25
9.010
10.25
6,395
+0.00(+0.00%)
May 15, 2024
9.056
10.25
9.056
10.25
2,092
+0.51(+5.27%)
May 14, 2024
9.650
9.736
9.650
9.736
1,174
-0.02(-0.24%)
May 13, 2024
9.746
9.764
9.240
9.760
1,695
+0.03(+0.31%)
May 09, 2024
9.730
499
+1.13(+13.14%)
May 08, 2024
9.100
9.150
8.600
8.600
5,356
-0.60(-6.52%)
May 07, 2024
9.200
9.200
9.200
9.200
2,297
+0.11(+1.21%)
May 06, 2024
9.860
9.860
9.090
9.090
4,311
-0.80(-8.09%)
May 03, 2024
9.440
9.890
9.310
9.890
5,140
+0.42(+4.43%)
May 02, 2024
9.540
9.540
9.204
9.470
1,692
+0.13(+1.39%)
May 01, 2024
9.170
9.500
9.170
9.340
1,021
-0.26(-2.71%)
Apr 30, 2024
9.600
9.600
9.600
9.600
176
+0.22(+2.36%)
Apr 29, 2024
8.640
9.379
8.582
9.379
4,961
-0.00(-0.01%)
Apr 26, 2024
9.380
9.380
9.380
9.380
427
+0.63(+7.20%)
Apr 25, 2024
8.010
8.750
8.010
8.750
517
+0.15(+1.74%)
Apr 24, 2024
8.600
8.600
8.600
8.600
481
-0.10(-1.15%)
Apr 23, 2024
8.360
8.810
8.300
8.700
4,487
+0.34(+4.07%)
Apr 22, 2024
8.500
9.320
8.265
8.360
10,690
-0.68(-7.52%)
Apr 19, 2024
9.045
9.045
9.040
9.040
748
-0.31(-3.26%)
Apr 18, 2024
9.345
9.345
8.990
9.345
634
-0.33(-3.46%)
Apr 17, 2024
9.610
9.680
9.610
9.680
934
-0.60(-5.84%)
Apr 16, 2024
10.28
10.28
10.28
10.28
467
+0.92(+9.83%)
Apr 15, 2024
9.360
9.360
9.360
9.360
407
-0.77(-7.60%)
Apr 12, 2024
9.530
10.13
9.120
10.13
2,673
-0.57(-5.33%)
Apr 11, 2024
9.850
10.70
9.850
10.70
769
+0.74(+7.43%)
Apr 10, 2024
9.320
10.000
9.320
9.960
802
+0.46(+4.84%)
Apr 09, 2024
10.36
10.36
9.380
9.500
804
-0.70(-6.86%)
Apr 08, 2024
10.57
10.70
10.20
10.20
4,243
-0.71(-6.47%)
Apr 04, 2024
10.91
401
-0.07(-0.63%)
Apr 03, 2024
10.75
11.54
10.63
10.97
7,141
+0.40(+3.78%)
Apr 02, 2024
10.52
10.71
10.31
10.57
4,115
+0.29(+2.77%)
Apr 01, 2024
10.24
10.76
10.24
10.29
4,251
+0.04(+0.39%)
Mar 28, 2024
10.50
10.73
9.751
10.25
3,523
+0.43(+4.38%)
Mar 27, 2024
8.830
9.820
8.830
9.820
927
+0.38(+4.03%)
Mar 26, 2024
9.440
9.440
9.440
9.440
340
+0.62(+7.03%)
Mar 25, 2024
8.700
8.855
8.430
8.820
4,812
+0.11(+1.26%)
Mar 22, 2024
9.130
9.150
8.450
8.710
12,684
-0.65(-6.94%)
Mar 21, 2024
9.350
9.856
9.350
9.360
4,292
-0.15(-1.62%)
Mar 20, 2024
8.740
9.514
8.423
9.514
10,363
+0.88(+10.25%)
Mar 19, 2024
7.990
8.800
7.990
8.630
5,634
+1.13(+15.07%)
Mar 18, 2024
7.770
7.990
7.490
7.500
12,989
+0.25(+3.45%)
Mar 15, 2024
7.500
8.020
7.250
7.250
8,963
-0.39(-5.10%)
Mar 14, 2024
8.790
8.790
7.020
7.640
11,243
-0.86(-10.12%)
Mar 13, 2024
8.020
8.780
8.020
8.500
5,760
+0.12(+1.38%)
Mar 12, 2024
9.000
9.000
8.250
8.384
3,212
+0.03(+0.36%)
Mar 11, 2024
9.620
9.620
8.250
8.354
15,752
-1.15(-12.06%)
Mar 08, 2024
10.11
10.38
9.450
9.500
20,842
-1.05(-10.00%)
Mar 07, 2024
10.11
10.55
10.11
10.55
2,882
-0.12(-1.08%)
Mar 06, 2024
10.67
10.67
10.67
10.67
1,109
+0.16(+1.52%)
Mar 05, 2024
10.75
10.98
10.51
10.51
5,187
-0.14(-1.30%)
Mar 04, 2024
10.81
11.01
10.51
10.65
11,327
-0.16(-1.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.