ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Falcon's Beyond Global, Inc. - Class A Common Stock (NQ:FBYD)

6.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 7.240 7.560 6.500 6.740 73,713 -0.49(-6.78%)
Mar 20, 2026 6.350 7.390 5.930 7.230 322,064 +1.11(+18.14%)
Mar 19, 2026 6.690 7.346 5.945 6.120 144,581 -0.56(-8.38%)
Mar 18, 2026 7.750 7.895 6.610 6.680 116,509 -1.20(-15.23%)
Mar 17, 2026 7.570 8.870 7.570 7.880 137,490 +0.41(+5.49%)
Mar 16, 2026 6.900 7.900 6.875 7.470 61,196 +0.67(+9.85%)
Mar 13, 2026 6.960 7.076 6.790 6.800 28,779 -0.06(-0.87%)
Mar 12, 2026 6.230 7.160 6.230 6.860 93,795 +0.52(+8.20%)
Mar 11, 2026 6.090 6.535 6.090 6.340 63,789 +0.10(+1.60%)
Mar 10, 2026 6.260 6.710 6.100 6.240 67,751 -0.02(-0.32%)
Mar 09, 2026 6.830 7.040 6.260 6.260 56,147 -0.78(-11.08%)
Mar 06, 2026 7.400 7.400 6.650 7.040 119,276 -0.42(-5.63%)
Mar 05, 2026 8.240 8.240 7.400 7.460 130,340 -0.72(-8.80%)
Mar 04, 2026 7.430 8.430 7.000 8.180 118,589 +0.76(+10.24%)
Mar 03, 2026 6.760 7.440 6.146 7.420 110,890 +0.54(+7.85%)
Mar 02, 2026 6.130 7.340 6.130 6.880 156,971 +0.40(+6.17%)
Feb 27, 2026 5.980 6.840 5.730 6.480 108,226 +0.48(+8.00%)
Feb 26, 2026 5.660 6.700 5.620 6.000 104,141 +0.34(+6.01%)
Feb 25, 2026 5.000 5.830 4.835 5.660 97,366 +0.68(+13.65%)
Feb 24, 2026 4.600 5.085 4.495 4.980 84,975 +0.35(+7.56%)
Feb 23, 2026 4.140 4.670 4.090 4.630 80,243 +0.40(+9.46%)
Feb 20, 2026 4.440 4.680 4.100 4.230 97,808 -0.24(-5.37%)
Feb 19, 2026 4.000 4.600 4.000 4.470 96,722 +0.45(+11.19%)
Feb 18, 2026 4.280 4.620 4.015 4.020 137,675 -0.32(-7.37%)
Feb 17, 2026 4.660 4.770 4.070 4.340 148,155 -0.25(-5.55%)
Feb 13, 2026 3.980 5.090 3.970 4.595 162,597 +0.69(+17.67%)
Feb 12, 2026 4.160 4.304 3.710 3.905 130,441 -0.26(-6.13%)
Feb 11, 2026 4.630 4.710 3.870 4.160 116,970 -0.39(-8.57%)
Feb 10, 2026 5.480 5.705 4.460 4.550 130,858 -0.85(-15.74%)
Feb 09, 2026 5.670 5.670 5.220 5.400 104,940 -0.04(-0.74%)
Feb 06, 2026 5.230 5.680 5.060 5.440 106,392 +0.39(+7.72%)
Feb 05, 2026 5.760 5.900 5.000 5.050 127,129 -0.92(-15.41%)
Feb 04, 2026 5.830 6.015 5.640 5.970 84,339 +0.03(+0.51%)
Feb 03, 2026 5.910 6.000 5.655 5.940 56,928 -0.06(-1.00%)
Feb 02, 2026 5.890 6.219 5.500 6.000 111,588 +0.03(+0.50%)
Jan 30, 2026 5.260 6.600 5.260 5.970 383,280 +0.67(+12.54%)
Jan 29, 2026 5.510 5.635 5.300 5.305 106,361 -0.11(-1.94%)
Jan 28, 2026 6.700 7.260 5.170 5.410 255,775 -1.29(-19.25%)
Jan 27, 2026 5.880 7.007 5.880 6.700 129,861 +0.83(+14.14%)
Jan 26, 2026 6.900 7.110 5.810 5.870 119,052 -1.02(-14.80%)
Jan 23, 2026 6.000 7.587 6.000 6.890 201,702 +0.86(+14.26%)
Jan 22, 2026 6.020 6.548 5.770 6.030 130,343 -0.03(-0.50%)
Jan 21, 2026 6.280 6.769 5.242 6.060 203,878 -0.32(-5.02%)
Jan 20, 2026 6.800 6.860 6.360 6.380 144,444 -0.26(-3.92%)
Jan 16, 2026 6.910 7.138 6.280 6.640 103,994 -0.15(-2.21%)
Jan 15, 2026 8.540 8.540 6.490 6.790 225,992 -1.81(-21.05%)
Jan 14, 2026 9.220 10.00 7.800 8.600 168,401 -0.56(-6.11%)
Jan 13, 2026 9.760 9.855 9.040 9.160 48,473 -0.62(-6.34%)
Jan 12, 2026 11.24 11.24 9.780 9.780 100,312 -1.59(-13.98%)
Jan 09, 2026 12.80 12.95 10.67 11.37 200,906 -1.54(-11.93%)
Jan 08, 2026 13.02 13.61 12.71 12.91 66,883 -0.20(-1.49%)
Jan 07, 2026 14.10 14.10 12.51 13.11 64,838 -0.93(-6.66%)
Jan 06, 2026 13.55 14.04 13.00 14.04 70,465 +0.28(+2.03%)
Jan 05, 2026 14.10 15.07 13.61 13.76 82,567 -0.49(-3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.