Falcons Beyond Global Inc (FBYDW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.99 | -0.16 | -13.91 | 0.99 | 0.99 | 0.99 | 100 |
| 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 | 155 |
| 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 | 0.9 | 0.9 | 0.86 | 9783 |
| 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 | 1334 |
| 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 | 1719 |
| 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 | 6032 |
| 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 | 1.59 | 1.59 | 1.3 | 6561 |
| 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 |
| 1727735520 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
