Falcons Beyond Global Inc (FBYDW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 0.3525 | -0.0775 | -18.02 | 0.4099999 | 0.4099999 | 0.3525 | 672 |
| 1736552100 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1736379300 | 0.43 | -0.0425 | -8.99 | 0.475 | 0.475 | 0.43 | 1776 |
| 1736292900 | 0.4725 | -0.215 | -31.27 | 0.61 | 0.61 | 0.4725 | 1997 |
| 1736206500 | 0.6875 | -0.0925 | -11.86 | 0.6775 | 0.6975 | 0.6525 | 4464 |
| 1735947300 | 0.78 | -0.13 | -14.29 | 0.78 | 0.78 | 0.78 | 200 |
| 1735860900 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 55 |
| 1735688100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1735601700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1735342500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1735256100 | 0.91 | -0.09 | -9.00 | 1 | 1 | 0.91 | 1013 |
| 1735077840 | 1 | -0.1 | -9.09 | 1 | 1 | 0.99 | 2050 |
| 1734996900 | 1.1 | 0 | 0.00 | 1.48 | 1.48 | 1.1 | 102 |
| 1734737700 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1 | 154 |
| 1734651300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734564900 | 1.1 | 0 | 0.00 | 0.88 | 1.1 | 0.88 | 47 |
| 1734478500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 23 |
| 1734392100 | 1.1 | 0.37 | 50.68 | 0.86 | 1.1 | 0.86 | 42906 |
| 1734132900 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.6899999 | 138 |
| 1734046500 | 0.73 | -0.26 | -26.26 | 0.9462 | 1.01 | 0.73 | 2057 |
| 1733960100 | 0.99 | -0.16 | -13.91 | 1.12 | 1.12 | 0.99 | 127 |
| 1733873700 | 1.15 | 0.2 | 21.05 | 0.95 | 1.5 | 0.95 | 36856 |
| 1733787300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 255 |
| 1733528100 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 126 |
| 1733441700 | 0.9 | 0.01 | 1.12 | 1 | 1 | 0.8 | 534 |
| 1733355300 | 0.89 | 0.01 | 1.14 | 0.98 | 0.98 | 0.86 | 9809 |
| 1733268900 | 0.88 | 0.13 | 17.33 | 0.88 | 0.88 | 0.88 | 204 |
| 1733182500 | 0.75 | -0.23 | -23.47 | 0.8752 | 0.8752 | 0.75 | 767 |
| 1732917840 | 0.98 | -0.01 | -1.01 | 0.98 | 0.98 | 0.98 | 901 |
| 1732750500 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.88 | 1434 |
| 1732664100 | 1 | 0 | 0.00 | 1 | 1.1 | 0.9121 | 1435 |
| 1732577700 | 1 | -0.02 | -1.96 | 1 | 1 | 1 | 228 |
| 1732318500 | 1.02 | -0.05 | -4.59 | 1.17 | 1.2 | 1.02 | 12156 |
| 1732232100 | 1.0691 | 0.06 | 5.85 | 1.0691 | 1.0691 | 1 | 307 |
| 1732145700 | 1.01 | 0.01 | 1.00 | 1 | 1.02 | 0.955 | 1154 |
| 1732059300 | 1 | 0.0001 | 0.01 | 1.1399999 | 1.1399999 | 1 | 500 |
| 1731972900 | 0.9999 | 0 | 0.00 | 0.9999 | 0.9999 | 0.9999 | 0 |
| 1731713700 | 0.9999 | -0.3501 | -25.93 | 1.03 | 1.03 | 0.9 | 813 |
| 1731627300 | 1.35 | 0.44 | 48.32 | 1 | 1.35 | 0.9001 | 4395 |
| 1731540900 | 0.9102 | 0 | 0.00 | 0.9102 | 0.9102 | 0.9102 | 0 |
| 1731454500 | 0.9102 | -0.0898 | -8.98 | 1 | 1.0049999 | 0.9102 | 3719 |
| 1731368100 | 1 | 0 | 0.00 | 1 | 1 | 1 | 348 |
| 1731108900 | 1 | 0 | 0.00 | 1 | 1 | 0.87 | 680 |
| 1731022500 | 1 | 0.01 | 1.01 | 1 | 1 | 0.99 | 831 |
| 1730936100 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.99 | 839 |
| 1730849700 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730763300 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1730500500 | 0.99 | 0.09 | 10.00 | 0.9 | 1.09 | 0.9 | 6034 |
| 1730414100 | 0.9 | 0 | 0.00 | 0.95 | 0.95 | 0.87 | 5769 |
| 1730327700 | 0.9 | -0.12 | -11.76 | 0.99 | 0.99 | 0.88 | 11786 |
| 1730241300 | 1.02 | -0.13 | -11.30 | 1.02 | 1.02 | 0.9 | 1100 |
| 1730154900 | 1.15 | 0.04 | 3.60 | 1.19 | 1.19 | 1 | 946 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
