Falcons Beyond Global Inc (FBYDW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895700 | 1.11 | -0.04 | -3.48 | 1.11 | 1.21 | 1.11 | 7459 |
| 1729809300 | 1.15 | -0.32 | -21.77 | 1.65 | 1.65 | 1.02 | 16867 |
| 1729722900 | 1.47 | 0.17 | 13.08 | 1.68 | 1.68 | 1.32 | 4371 |
| 1729636500 | 1.3 | -0.2 | -13.33 | 1.6 | 1.6 | 1.3 | 7209 |
| 1729550100 | 1.5 | 0.11 | 7.91 | 1.5 | 1.595 | 1.28 | 812 |
| 1729290900 | 1.3899999 | 0.07 | 5.30 | 1.24 | 1.7 | 1.2 | 9510 |
| 1729204500 | 1.32 | 0.03 | 1.93 | 1.33 | 1.5 | 1.2 | 4675 |
| 1729118100 | 1.295 | -0.11 | -7.50 | 1.18 | 1.6 | 1.18 | 904 |
| 1729031700 | 1.4 | 0.3 | 27.27 | 1.3 | 1.42 | 1.3 | 1677 |
| 1728945300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1728686100 | 1.1 | -0.3 | -21.43 | 1.18 | 1.2 | 1.08 | 4270 |
| 1728599700 | 1.4 | 0.22 | 18.64 | 1.4 | 1.4 | 1.4 | 300 |
| 1728513300 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.1299999 | 7658 |
| 1728426900 | 1.18 | 0.17 | 16.83 | 1.18 | 1.18 | 1.1 | 302 |
| 1728340500 | 1.01 | -0.17 | -14.04 | 1.17 | 1.17 | 1.01 | 298 |
| 1728081300 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1727994900 | 1.175 | -0.02 | -1.26 | 1.37 | 1.37 | 0.9 | 7975 |
| 1727908500 | 1.19 | 0.11 | 10.19 | 1.08 | 1.19 | 1.08 | 4315 |
| 1727822100 | 1.08 | 0 | 0.00 | 1.1 | 1.1 | 1.08 | 165 |
| 1727735700 | 1.08 | -0.89 | -45.18 | 1.29 | 1.37 | 1.08 | 8750 |
| 1727476500 | 1.97 | 0.67 | 51.54 | 1.34 | 1.97 | 1.29 | 5353 |
| 1727390100 | 1.3 | 0 | 0.00 | 1.53 | 1.53 | 1.3 | 2 |
| 1727303700 | 1.3 | 0.02 | 1.56 | 1.53 | 1.53 | 1.275 | 3325 |
| 1727217300 | 1.28 | 0.18 | 16.36 | 1.29 | 1.29 | 1.2649999 | 667 |
| 1727130900 | 1.1 | 0.02 | 1.85 | 1.4106 | 1.4106 | 1.1 | 392 |
| 1726871700 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726785300 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1726698900 | 1.08 | -0.15 | -12.20 | 1.3 | 1.3 | 1.08 | 4406 |
| 1726612500 | 1.23 | 0 | 0.00 | 1.3 | 1.3 | 1.23 | 101 |
| 1726526100 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 4 |
| 1726266900 | 1.23 | -0.1 | -7.52 | 1.4 | 1.44 | 1.23 | 10585 |
| 1726180500 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1726094100 | 1.33 | 0 | 0.00 | 1.69 | 1.69 | 1.33 | 3 |
| 1726007700 | 1.33 | 0 | 0.00 | 1.68 | 1.68 | 1.25 | 5775 |
| 1725921300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725662100 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1725575700 | 1.33 | 0 | 0.00 | 1.53 | 1.71 | 1.33 | 582 |
| 1725489300 | 1.33 | -0.07 | -5.00 | 1.45 | 1.46 | 1.19 | 2325 |
| 1725402900 | 1.4 | 0.31 | 28.44 | 0.92 | 1.4 | 0.92 | 5208 |
| 1725057300 | 1.09 | -0.06 | -5.22 | 1.48 | 1.48 | 1.09 | 400 |
| 1724970900 | 1.15 | 0.06 | 5.50 | 1.15 | 1.15 | 1.15 | 100 |
| 1724884500 | 1.09 | -0.21 | -16.15 | 1.25 | 1.79 | 1.07 | 3940 |
| 1724798100 | 1.3 | -0.4 | -23.53 | 1.69 | 1.69 | 1.1 | 2927 |
| 1724711700 | 1.7 | 0.32 | 23.19 | 1.5 | 1.7 | 1.3799999 | 3151 |
| 1724452500 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1724366100 | 1.3799999 | -0.53 | -27.75 | 2.3 | 2.3 | 1.2964 | 8349 |
| 1724279700 | 1.91 | 1.34 | 235.03 | 1.2 | 1.91 | 1.2 | 7354 |
| 1724193300 | 0.5701 | -0.8899 | -60.95 | 1.17 | 1.2 | 0.5699999 | 2200 |
| 1724106900 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1723847700 | 1.46 | 0.17 | 13.18 | 1.46 | 1.46 | 1.46 | 600 |
| 1723761300 | 1.29 | 0.04 | 3.20 | 0.91 | 1.3 | 0.91 | 3997 |
| 1723674900 | 1.25 | 0 | 0.00 | 0.888 | 1.25 | 0.888 | 37 |
| 1723588500 | 1.25 | 0.24 | 23.76 | 1.48 | 1.48 | 1.25 | 1260 |
| 1723502100 | 1.01 | 0.01 | 1.00 | 1.5 | 1.5 | 1.01 | 722 |
| 1723242900 | 1 | -0.38 | -27.54 | 1.62 | 1.62 | 0.9999 | 33546 |
| 1723156500 | 1.3799999 | 0.08 | 6.15 | 0.94 | 1.44 | 0.94 | 3016 |
| 1723070100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1722983700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1 |
| 1722897300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1722638100 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1722551700 | 1.3 | 0.04 | 3.17 | 1.26 | 1.3 | 1.26 | 322 |
| 1722465300 | 1.2601 | 0 | 0.00 | 1.2601 | 1.2601 | 1.2601 | 0 |
| 1722378900 | 1.2601 | 0 | 0.00 | 1.2601 | 1.2601 | 1.2601 | 0 |
| 1722292500 | 1.2601 | 0 | 0.00 | 1.2601 | 1.2601 | 1.2601 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
