Falcons Beyond Global Inc (FBYD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7151 | -22.274025974 | 7.7 | 7.775 | 5.75 | 17371 | 6.53561796 | CS |
| 4 | -2.5651 | -30.0011695906 | 8.55 | 9.76 | 5.75 | 11577 | 7.89053419 | CS |
| 12 | -2.34610021 | -28.1610869147 | 8.33100021 | 13.25 | 5.75 | 17150 | 9.04592323 | CS |
| 26 | -3.18753123 | -34.7512142645 | 9.17243123 | 13.25 | 5.75 | 11871 | 8.87221308 | CS |
| 52 | -4.34554026 | -42.0653926709 | 10.33044026 | 13.25 | 5.75 | 8734 | 8.8016568 | CS |
| 156 | -16.50880056 | -73.3929951453 | 22.49370056 | 36.65640092 | 5.75 | 22373 | 12.29744551 | CS |
| 260 | -16.50880056 | -73.3929951453 | 22.49370056 | 36.65640092 | 5.75 | 22373 | 12.29744551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 5.9849 | 0.14 | 2.44 | 5.89 | 6.2 | 5.229 | 70553 |
| 1736552100 | 5.8422 | -1.03 | -14.96 | 6.22 | 6.57 | 5.75 | 31640 |
| 1736379300 | 6.87 | 0.03 | 0.44 | 6.3 | 6.8738 | 6.3 | 9355 |
| 1736292900 | 6.84 | -0.74 | -9.70 | 7.35 | 7.59 | 6.05 | 14693 |
| 1736206500 | 7.575 | -0.34 | -4.31 | 7.7 | 7.775 | 7.31 | 13796 |
| 1735947300 | 7.9159 | -0.18 | -2.27 | 7.8086 | 7.9159 | 7.77 | 2829 |
| 1735860900 | 8.1 | 0.11 | 1.33 | 8.05 | 8.1 | 7.2645 | 5203 |
| 1735688100 | 7.994 | 0 | 0.05 | 7.81 | 7.994 | 7.68 | 5992 |
| 1735601700 | 7.99 | -0.11 | -1.31 | 7.68 | 8 | 7.5494 | 16755 |
| 1735342500 | 8.0959 | -0.44 | -5.20 | 8.27 | 8.3812 | 7.57 | 12149 |
| 1735256100 | 8.5399999 | -0.11 | -1.27 | 8.74 | 8.76 | 8.27 | 6723 |
| 1735077840 | 8.65 | -0.26 | -2.93 | 8.7899999 | 8.7899999 | 8.51 | 2680 |
| 1734996900 | 8.9109 | -0.19 | -2.08 | 9.1 | 9.1 | 8.5971 | 3049 |
| 1734737700 | 9.1 | 0.17 | 1.89 | 8.81 | 9.1319 | 8.7454 | 13130 |
| 1734651300 | 8.9316 | 0.12 | 1.38 | 9 | 9.2723 | 8.7387 | 10909 |
| 1734564900 | 8.81 | -0.38 | -4.12 | 8.9 | 9.18 | 8.7977 | 8137 |
| 1734478500 | 9.1885 | 0.41 | 4.65 | 8.7 | 9.2 | 8.6412 | 21056 |
| 1734392100 | 8.78 | -0.98 | -10.04 | 8.55 | 9.76 | 8.51 | 18708 |
| 1734132900 | 9.7594 | 0.4 | 4.27 | 9.3 | 9.7594 | 9.3 | 4074 |
| 1734046500 | 9.36 | -1 | -9.65 | 10.12 | 10.52 | 9.35 | 31123 |
| 1733960100 | 10.36 | -1.15 | -9.99 | 11.15 | 11.15 | 10 | 23988 |
| 1733873700 | 11.51 | 3.6 | 45.58 | 9.99 | 13.25 | 9.35 | 295224 |
| 1733787300 | 7.9061191 | -0.32 | -3.90 | 8.3310002 | 8.3310002 | 7.9061191 | 8788 |
| 1733528100 | 8.2268627 | 0.29 | 3.67 | 7.56988 | 8.2268627 | 7.56988 | 1433 |
| 1733441700 | 7.9352776 | -0.27 | -3.30 | 7.5859588 | 8.1977042 | 7.5859588 | 1585 |
| 1733355300 | 8.2060352 | 0.43 | 5.57 | 8.0144222 | 8.3726552 | 7.8727951 | 18139 |
| 1733268900 | 7.7728231 | 0.01 | 0.11 | 7.6895131 | 7.8142282 | 7.5145621 | 7556 |
| 1733182500 | 7.7644921 | 0.12 | 1.53 | 7.8977881 | 8.0227532 | 7.5063144 | 28392 |
| 1732917840 | 7.6478581 | -0.1 | -1.29 | 7.7686576 | 7.7728231 | 7.6478581 | 1680 |
| 1732750500 | 7.7478301 | -0.17 | -2.16 | 7.7478301 | 7.7478301 | 7.7478301 | 1118 |
| 1732664100 | 7.9186156 | 0.35 | 4.57 | 7.6228651 | 7.9394431 | 7.5812101 | 7067 |
| 1732577700 | 7.5728791 | -0.17 | -2.26 | 7.5728791 | 8.0727392 | 7.4979001 | 13733 |
| 1732318500 | 7.7478301 | -0.09 | -1.17 | 8.0345832 | 8.0345832 | 7.7478301 | 4766 |
| 1732232100 | 7.8394711 | 0.1 | 1.29 | 7.6728511 | 7.8478021 | 7.4979001 | 1041 |
| 1732145700 | 7.7394991 | 0.32 | 4.38 | 7.5812101 | 7.7478301 | 7.2729631 | 10600 |
| 1732059300 | 7.4145901 | -0.69 | -8.47 | 8.0753218 | 8.0753218 | 7.0896811 | 112038 |
| 1731972900 | 8.100648 | 0.46 | 6.04 | 8.100648 | 8.100648 | 8.100648 | 594 |
| 1731713700 | 7.6395271 | -0.19 | -2.45 | 8.2197813 | 8.2197813 | 7.4979001 | 4634 |
| 1731627300 | 7.8311401 | -0.32 | -3.95 | 8.0435807 | 8.1393038 | 7.7478301 | 2862 |
| 1731540900 | 8.1533832 | 0.18 | 2.21 | 7.8561331 | 8.1533832 | 7.8311401 | 1089 |
| 1731454500 | 7.9769326 | 0.4 | 5.34 | 7.7311681 | 7.9977602 | 7.6978441 | 15881 |
| 1731368100 | 7.5728791 | 0.03 | 0.44 | 7.6311961 | 8.2310282 | 7.5062311 | 19437 |
| 1731108900 | 7.5395551 | -0.42 | -5.24 | 8.2310282 | 8.2310282 | 7.5062311 | 24338 |
| 1731022500 | 7.9561051 | 0.19 | 2.47 | 7.6645201 | 8.2310282 | 7.5895411 | 4930 |
| 1730936100 | 7.7644921 | 0.01 | 0.11 | 7.7811541 | 8.1893732 | 7.5728791 | 12946 |
| 1730849700 | 7.7561611 | 0.02 | 0.22 | 7.7644921 | 8.1893732 | 7.4979001 | 96185 |
| 1730763300 | 7.7394991 | -0.16 | -2.00 | 7.8727951 | 8.3726552 | 7.6228651 | 45207 |
| 1730500500 | 7.8977881 | 0.29 | 3.83 | 7.7978161 | 8.1643802 | 7.7978161 | 747 |
| 1730414100 | 7.6062031 | -0.14 | -1.83 | 7.5978721 | 7.9144501 | 7.5728791 | 1926 |
| 1730327700 | 7.7478301 | -0.37 | -4.62 | 7.9144501 | 8.2685177 | 7.7061751 | 8725 |
| 1730241300 | 8.1227252 | 0 | 0.00 | 8.458881 | 8.4725439 | 7.6145341 | 5993 |
| 1730154900 | 8.1227252 | 0 | 0.00 | 8.0477462 | 8.1227252 | 7.6145341 | 2302 |
| 1729895700 | 8.1227252 | 0.04 | 0.52 | 8.2476902 | 8.2476902 | 7.5312241 | 3039 |
| 1729809300 | 8.0810702 | -0.23 | -2.76 | 8.4143102 | 8.4143102 | 7.8604653 | 11712 |
| 1729722900 | 8.3101727 | -0.13 | -1.53 | 8.4393032 | 8.4393032 | 8.1227252 | 8203 |
| 1729636500 | 8.4393032 | -0.06 | -0.69 | 8.4892892 | 8.4974535 | 8.3393312 | 1004 |
| 1729550100 | 8.4976202 | 0.01 | 0.10 | 8.3310002 | 8.4976202 | 8.1477182 | 1472 |
| 1729290900 | 8.4892892 | -0.02 | -0.20 | 8.2976762 | 8.5059512 | 8.2893452 | 2712 |
| 1729204500 | 8.5059512 | 0.08 | 0.99 | 8.0560772 | 8.5059512 | 8.0560772 | 3023 |
| 1729118100 | 8.4226412 | 0.16 | 1.92 | 8.2476902 | 8.4226412 | 7.6481081 | 1530 |
| 1729031700 | 8.2643522 | -0.07 | -0.90 | 8.1143942 | 8.4143102 | 7.99826 | 3767 |
| 1728945300 | 8.3393312 | 0.22 | 2.67 | 8.3310002 | 8.3944824 | 8.0060912 | 9965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
