Falcon's Beyond Global In... (FBYDP)
NASDAQ: FBYDP
· Real-Time Price · USD
14.32
-0.22 (-1.51%)
At close: Nov 06, 2023, 8:21 PM
FBYDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2023 | 15.36 | 15.36 | 14.13 | 14.32 | 14.32 | -4.53% | 3,539 |
| Nov 3, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6.61% | 1,058 |
| Nov 2, 2023 | 14.43 | 14.43 | 14.07 | 14.07 | 14.07 | -15.55% | 2,336 |
| Nov 1, 2023 | 14.85 | 18.51 | 14.85 | 16.66 | 16.66 | 23.41% | 1,417 |
| Oct 31, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0 |
| Oct 30, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 800 |
| Oct 27, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -10.06% | 567 |
| Oct 26, 2023 | 15.00 | 18.42 | 13.72 | 15.01 | 15.01 | -3.16% | 16,858 |
| Oct 25, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 300 |
| Oct 24, 2023 | 15.50 | 19.00 | 14.98 | 15.50 | 15.50 | 10.71% | 7,282 |
| Oct 23, 2023 | 20.50 | 20.50 | 12.89 | 14.00 | 14.00 | -15.15% | 7,588 |
| Oct 20, 2023 | 17.09 | 18.08 | 16.50 | 16.50 | 16.50 | -11.72% | 5,367 |
| Oct 19, 2023 | 17.94 | 18.69 | 16.61 | 18.69 | 18.69 | -1.63% | 4,556 |
| Oct 18, 2023 | 8.01 | 24.00 | 8.01 | 19.00 | 19.00 | 154.35% | 155,386 |
| Oct 17, 2023 | 7.70 | 7.74 | 6.98 | 7.47 | 7.47 | -3.86% | 2,688 |
| Oct 16, 2023 | 8.79 | 8.90 | 6.67 | 7.77 | 7.77 | -10.17% | 6,972 |
| Oct 13, 2023 | 11.74 | 12.02 | 7.54 | 8.65 | 8.65 | 2.37% | 16,265 |
| Oct 12, 2023 | 8.20 | 8.50 | 6.44 | 8.45 | 8.45 | -5.48% | 11,798 |
| Oct 11, 2023 | 10.20 | 10.25 | 8.00 | 8.94 | 8.94 | -34.26% | 18,185 |
| Oct 10, 2023 | 15.00 | 21.05 | 13.11 | 13.60 | 13.60 | -45.60% | 8,608 |