Dark

FBYDW
Falcon's Beyond Global, Inc. Warrants
stock NASDAQ Warrant

At Close

Aug 7, 2026

1.29USD+3.200%(+0.04)214

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.280000	1.290000	1.280000	1.290000	+3.200%	214	0.000%
2026-08-06	1.530000	1.600000	1.250000	1.250000	+2.459%	5,858	+3.200%
2026-07-31	1.650000	1.700000	1.190000	1.220000	-26.946%	4,705	+5.738%
2026-07-30	1.680000	1.680000	1.560000	1.670000	-4.023%	1,127	-22.754%
2026-07-28	2.030000	2.030000	1.720000	1.740000	-7.937%	10,258	-25.862%
2026-07-27	2.100000	2.100000	1.890000	1.890000	+5.000%	2,929	-31.746%
2026-07-24	1.960000	2.200000	1.600000	1.800000	-1.099%	10,320	-28.333%
2026-07-22	2.130000	2.130000	1.820000	1.820000	-9.453%	2,883	-29.121%
2026-07-20	2.250000	2.250000	1.950000	2.010000	+5.789%	4,506	-35.821%
2026-07-17	2.670200	2.670200	1.900000	1.900000	-22.764%	9,576	-32.105%
2026-07-16	2.750000	2.750000	2.200000	2.460000	-4.280%	1,550	-47.561%
2026-07-15	2.190000	2.690000	2.120000	2.570000	+2.800%	12,411	-49.805%
2026-07-09	2.500000	2.500000	2.500000	2.500000	+3.306%	750	-48.400%
2026-07-08	2.440000	2.440000	2.420000	2.420000	-10.037%	200	-46.694%
2026-07-06	2.690000	2.700000	2.650000	2.690000	+4.669%	4,129	-52.045%
2026-07-02	2.610000	2.610000	2.570000	2.570000	-0.388%	5,900	-49.805%
2026-07-01	2.500000	2.610000	2.500000	2.580000	-1.149%	1,047	-50.000%
2026-06-30	2.610000	2.610000	2.610000	2.610000	-2.974%	352	-50.575%
2026-06-26	2.240000	2.700000	2.200000	2.690000	+17.982%	30,067	-52.045%
2026-06-23	2.280000	2.280000	2.280000	2.280000	+2.242%	200	-43.421%
2026-06-18	2.150000	2.230000	2.120000	2.230000	+6.190%	7,276	-42.152%
2026-06-17	2.310000	2.310000	2.030000	2.100000	0.000%	9,726	-38.571%
2026-06-16	2.600000	2.600000	2.080000	2.100000	-10.638%	31,459	-38.571%
2026-06-09	2.350000	2.350000	2.350000	2.350000	+6.095%	132	-45.106%
2026-06-05	2.110000	2.650000	2.110000	2.215000	-14.808%	14,083	-41.761%
2026-06-03	2.400000	2.600000	2.300000	2.600000	+11.349%	2,703	-50.385%
2026-06-02	2.080000	2.335000	2.080000	2.335000	-2.708%	1,101	-44.754%
2026-05-28	2.010000	2.480000	1.960000	2.400000	+11.628%	3,331	-46.250%
2026-05-26	2.100000	2.560000	2.100000	2.150000	-14.000%	7,805	-40.000%
2026-05-22	2.500000	2.510000	2.500000	2.500000	-8.088%	931	-48.400%
2026-05-21	2.320000	2.735000	1.970000	2.720000	+17.495%	25,076	-52.574%
2026-05-20	2.315000	2.315000	2.315000	2.315000	+17.513%	104	-44.276%
2026-05-19	2.330000	2.330000	1.700000	1.970000	+37.762%	8,887	-34.518%
2026-05-18	1.540000	1.850000	1.430000	1.430000	-43.701%	3,186	-9.790%
2026-04-30	2.290000	2.540000	2.290000	2.540000	+13.393%	589	-49.213%
2026-04-29	2.240000	2.240000	2.240000	2.240000	-10.220%	101	-42.411%
2026-04-28	2.430000	2.495000	2.390000	2.495000	+10.398%	582	-48.297%
2026-04-27	2.090000	2.260000	2.090000	2.260000	+11.325%	302	-42.920%
2026-04-24	1.930000	2.040100	1.930000	2.030100	-0.971%	515	-36.456%
2026-04-23	2.415000	2.415000	2.040000	2.050000	-9.692%	2,868	-37.073%
2026-04-22	2.489900	2.490000	2.070000	2.270000	+19.474%	2,710	-43.172%
2026-04-17	1.870000	1.900000	1.830000	1.900000	-0.341%	2,416	-32.105%
2026-04-01	1.820000	2.120000	1.790000	1.906500	+0.873%	2,249	-32.337%
2026-03-31	1.590000	2.440000	1.400000	1.890000	+31.250%	10,956	-31.746%
2026-03-30	1.000000	1.460000	1.000000	1.440000	+20.000%	7,288	-10.417%
2026-03-26	1.100000	1.200000	1.100000	1.200000	+21.212%	4,667	+7.500%
2026-03-17	0.989900	0.990000	0.961700	0.990000	+12.949%	2,488	+30.303%
2026-03-16	0.980000	0.980000	0.876500	0.876500	-7.737%	216	+47.176%
2026-03-09	0.770000	0.950000	0.770000	0.950000	-3.209%	284	+35.789%
2026-03-04	0.850000	1.106000	0.850000	0.981500	+13.534%	4,465	+31.431%
2026-03-03	0.819500	0.864500	0.810000	0.864500	+12.933%	1,400	+49.219%
2026-03-02	0.730000	0.765500	0.689000	0.765500	+2.203%	9,038	+68.517%
2026-02-27	0.710000	0.749000	0.690000	0.749000	+14.965%	2,734	+72.230%
2026-02-26	0.750000	0.900000	0.550000	0.651500	-9.514%	40,244	+98.005%
2026-02-25	0.700000	0.830000	0.630000	0.720000	+4.333%	17,527	+79.167%
2026-02-24	0.790000	0.930000	0.620000	0.690100	-18.812%	20,276	+86.929%
2026-02-23	0.878000	1.000000	0.750000	0.850000	-3.409%	4,161	+51.765%
2026-02-20	1.200000	1.200000	0.660000	0.880000	-0.170%	25,139	+46.591%
2026-02-18	0.980000	0.980000	0.881500	0.881500	-10.960%	2,506	+46.341%
2026-02-17	1.110000	1.110000	0.895100	0.990000	+2.062%	1,826	+30.303%
2026-02-13	0.979700	1.000000	0.850000	0.970000	-11.009%	1,590	+32.990%
2026-02-12	1.330000	1.330000	1.040000	1.090000	-0.909%	2,051	+18.349%
2026-02-11	1.110000	1.200000	0.820000	1.100000	+14.583%	33,290	+17.273%
2026-02-09	1.120000	1.250000	0.960000	0.960000	-5.882%	786	+34.375%
2026-02-06	1.160000	1.180000	1.010000	1.020000	-27.660%	2,591	+26.471%
2026-02-05	1.120000	1.410000	1.020000	1.410000	-6.000%	5,413	-8.511%
2026-01-30	1.500000	1.500000	1.500000	1.500000	+45.631%	1,611	-14.000%
2026-01-29	1.350000	1.350000	1.030000	1.030000	-19.531%	7,392	+25.243%
2026-01-28	1.100000	1.280000	1.100000	1.280000	+3.226%	410	+0.781%
2026-01-27	1.240000	1.250000	1.240000	1.240000	+3.333%	1,665	+4.032%
2026-01-26	1.200000	1.200000	1.200000	1.200000	-1.639%	613	+7.500%
2026-01-23	1.120000	1.400000	1.120000	1.220000	-2.400%	6,165	+5.738%
2026-01-21	1.250000	1.250000	1.250000	1.250000	+25.792%	110	+3.200%
2026-01-20	1.010000	1.050000	0.870000	0.993700	-23.562%	5,611	+29.818%
2026-01-16	1.220000	1.300000	1.220000	1.300000	+9.244%	204	-0.769%
2026-01-15	1.590000	1.590000	1.050000	1.190000	-7.031%	8,967	+8.403%
2026-01-14	1.770000	1.770000	1.160000	1.280000	-9.220%	12,289	+0.781%
2026-01-13	1.410000	1.410000	1.410000	1.410000	-1.399%	330	-8.511%
2026-01-12	1.600000	1.600000	1.260000	1.430000	-28.500%	10,175	-9.790%
2026-01-09	2.000000	2.000000	2.000000	2.000000	+2.302%	668	-35.500%
2026-01-08	2.000000	2.000000	1.955000	1.955000	+0.256%	2,556	-34.015%
2026-01-07	1.950000	1.950000	1.950000	1.950000	-2.500%	2,099	-33.846%
2026-01-06	2.000000	2.000000	1.990000	2.000000	+0.503%	2,130	-35.500%
2026-01-05	2.210000	2.210000	1.990000	1.990000	-1.485%	1,063	-35.176%
2025-12-31	2.200000	2.200000	2.020000	2.020000	-14.407%	974	-36.139%
2025-12-29	2.310000	2.360000	2.310000	2.360000	+10.280%	958	-45.339%
2025-12-26	2.070000	2.140000	2.070000	2.140000	+1.422%	410	-39.720%
2025-12-24	2.080000	2.540000	2.080000	2.110000	+19.209%	19,750	-38.863%
2025-12-23	2.480000	2.480000	1.770000	1.770000	-28.049%	3,003	-27.119%
2025-12-22	2.540000	2.570000	2.410000	2.460000	+2.500%	6,284	-47.561%
2025-12-19	2.000000	2.580000	2.000000	2.400000	+21.212%	47,413	-46.250%
2025-12-18	1.655800	2.280000	1.655800	1.980000	+31.039%	18,192	-34.848%
2025-12-17	1.670000	1.755000	1.511000	1.511000	-7.301%	8,488	-14.626%
2025-12-15	1.680000	1.830000	1.590000	1.630000	+25.385%	4,044	-20.859%
2025-12-12	1.030000	1.420000	1.030000	1.300000	-23.529%	4,270	-0.769%
2025-12-11	1.900000	1.900000	1.700000	1.700000	-20.930%	3,121	-24.118%
2025-12-09	2.455000	2.455000	2.150000	2.150000	-11.157%	800	-40.000%
2025-12-08	2.420000	2.420000	2.420000	2.420000	+4.310%	152	-46.694%
2025-12-05	2.000000	2.500000	2.000000	2.320000	+33.333%	55,476	-44.397%
2025-12-04	2.375000	2.375000	1.740000	1.740000	-15.122%	1,885	-25.862%
2025-12-03	2.815500	2.815500	2.050000	2.050000	-9.292%	9,674	-37.073%
2025-12-02	2.110000	3.970000	2.000000	2.260000	+23.497%	27,229	-42.920%
2025-12-01	1.600000	2.700000	1.600000	1.830000	+1.667%	76,957	-29.508%
2025-11-28	1.610000	2.610000	1.590000	1.800000	+15.385%	71,642	-28.333%
2025-11-26	1.720000	1.750000	1.550000	1.560000	-5.455%	21,468	-17.308%
2025-11-25	1.600000	1.750000	1.405000	1.650000	-2.941%	36,629	-21.818%
2025-11-24	1.490000	1.750000	1.220000	1.700000	+33.858%	24,148	-24.118%
2025-11-21	1.260000	1.270000	1.260000	1.270000	+8.547%	1,277	+1.575%
2025-11-19	1.180000	1.180000	1.170000	1.170000	+4.464%	410	+10.256%
2025-11-18	1.390000	1.390000	1.110000	1.120000	+0.901%	958	+15.179%
2025-11-12	1.110000	1.110000	1.110000	1.110000	+9.901%	163	+16.216%
2025-11-07	1.010000	1.010000	1.010000	1.010000	-10.619%	200	+27.723%
2025-11-05	0.997700	1.160000	0.997700	1.130000	0.000%	12,967	+14.159%
2025-11-04	1.130000	1.130000	1.130000	1.130000	-12.741%	107	+14.159%
2025-10-28	1.010000	1.530000	1.000000	1.295000	+0.388%	2,101	-0.386%
2025-10-27	1.290000	1.290000	1.290000	1.290000	-9.790%	136	0.000%
2025-10-22	1.430000	1.430000	1.430000	1.430000	-2.721%	111	-9.790%
2025-10-17	1.520000	1.620000	1.470000	1.470000	-14.535%	636	-12.245%
2025-10-16	1.820000	3.500000	1.720000	1.720000	-6.011%	48,819	-25.000%
2025-10-14	1.830000	1.830000	1.830000	1.830000	-3.175%	109	-29.508%
2025-10-10	1.680000	1.890000	1.640000	1.890000	+23.529%	5,903	-31.746%
2025-10-09	1.850000	1.850000	1.510000	1.530000	-1.290%	10,502	-15.686%
2025-10-08	1.750000	1.750000	1.400000	1.550000	-7.186%	13,435	-16.774%
2025-10-07	1.550000	1.840000	1.550000	1.670000	+12.838%	15,557	-22.754%
2025-10-06	2.300000	2.300000	1.240000	1.480000	-12.426%	3,037	-12.838%
2025-10-02	1.400000	1.690000	1.400000	1.690000	+0.595%	545	-23.669%
2025-09-30	1.500000	1.970000	1.330000	1.680000	-3.448%	15,547	-23.214%
2025-09-29	1.830000	1.830000	1.500000	1.740000	-1.136%	4,906	-25.862%
2025-09-26	1.620000	1.760000	1.545000	1.760000	+8.642%	462	-26.705%
2025-09-25	1.600000	1.930000	1.100000	1.620000	+8.000%	7,221	-20.370%
2025-09-24	2.400000	2.400000	1.450000	1.500000	-10.714%	29,542	-14.000%
2025-09-23	1.700000	2.170000	1.680000	1.680000	-1.176%	5,436	-23.214%
2025-09-22	1.350000	1.700000	1.260000	1.700000	+29.771%	7,827	-24.118%
2025-09-19	1.412600	1.412600	1.310000	1.310000	-5.072%	1,638	-1.527%
2025-09-18	1.850000	1.865000	1.220000	1.380000	-16.364%	10,592	-6.522%
2025-09-17	1.070000	1.700000	1.020000	1.650000	+81.319%	17,633	-21.818%
2025-09-16	0.970000	0.970000	0.910000	0.910000	+4.598%	2,508	+41.758%
2025-09-12	0.810000	0.870000	0.810000	0.870000	+9.159%	7,071	+48.276%
2025-09-10	0.800000	0.800000	0.797000	0.797000	+11.422%	500	+61.857%
2025-09-05	0.710400	0.715300	0.710000	0.715300	+0.746%	402	+80.344%
2025-09-04	0.710000	0.710000	0.710000	0.710000	-11.250%	100	+81.690%
2025-09-02	0.620000	0.800000	0.620000	0.800000	+9.589%	2,231	+61.250%
2025-08-18	0.730000	0.730000	0.730000	0.730000	-6.614%	222	+76.712%
2025-08-08	1.000000	1.000000	0.781700	0.781700	-2.288%	300	+65.025%
2025-08-05	0.800000	0.800000	0.800000	0.800000	+11.111%	1,705	+61.250%
2025-07-22	1.100000	1.250000	0.720000	0.720000	-37.391%	24,590	+79.167%
2025-07-21	1.200000	1.200000	1.150000	1.150000	+15.058%	742	+12.174%
2025-07-17	1.280000	1.280000	0.710000	0.999500	-0.050%	8,837	+29.065%
2025-07-16	0.923000	1.300000	0.720000	1.000000	+13.636%	13,717	+29.000%
2025-07-01	0.800000	0.880000	0.700000	0.880000	+8.642%	896	+46.591%
2025-06-25	0.810000	0.810000	0.810000	0.810000	+61.968%	535	+59.259%
2025-06-11	1.290000	1.290000	0.500100	0.500100	-52.367%	693	+157.948%
2025-06-10	1.000000	1.080000	1.000000	1.049900	-6.259%	749	+22.869%
2025-06-04	1.120000	1.120000	1.120000	1.120000	-1.754%	159	+15.179%
2025-05-30	1.140000	1.140000	1.140000	1.140000	-1.724%	5	+13.158%
2025-05-16	1.160000	1.160000	1.160000	1.160000	0.000%	612	+11.207%
2025-05-13	1.150000	1.170000	1.150000	1.160000	-19.444%	470	+11.207%
2025-05-06	1.440000	1.440000	1.440000	1.440000	+28.571%	200	-10.417%
2025-04-22	1.150000	1.180000	1.120000	1.120000	-2.600%	4,445	+15.179%
2025-04-17	1.150000	1.150000	1.149900	1.149900	+1.761%	1,100	+12.184%
2025-04-16	1.130000	1.130000	1.130000	1.130000	+0.893%	1,108	+14.159%
2025-04-15	1.100000	1.120000	1.099900	1.120000	+2.762%	926	+15.179%
2025-04-14	1.030100	1.090000	1.030100	1.089900	-0.009%	4,030	+18.359%
2025-04-11	1.100000	1.100000	1.090000	1.090000	0.000%	912	+18.349%
2025-04-09	1.090000	1.090000	1.090000	1.090000	+3.810%	1,010	+18.349%
2025-04-08	1.050000	1.050000	1.050000	1.050000	+5.000%	450	+22.857%
2025-04-07	1.100000	1.100000	1.000000	1.000000	-8.248%	1,100	+29.000%
2025-04-02	1.000000	1.090000	1.000000	1.089900	+8.990%	1,148	+18.359%
2025-03-31	0.990000	1.000000	0.990000	1.000000	0.000%	1,753	+29.000%
2025-03-28	1.000000	1.000000	1.000000	1.000000	+4.167%	281	+29.000%
2025-03-27	0.920300	1.000000	0.920000	0.960000	-12.727%	987	+34.375%
2025-03-26	1.100000	1.100000	1.100000	1.100000	+10.000%	293	+17.273%
2025-03-25	1.000000	1.000000	1.000000	1.000000	0.000%	1,005	+29.000%
2025-03-24	1.000000	1.000000	1.000000	1.000000	+8.696%	431	+29.000%
2025-03-20	1.050000	1.050000	0.834500	0.920000	-6.533%	6,150	+40.217%
2025-03-19	1.090000	1.090000	0.811500	0.984300	-7.142%	3,648	+31.058%
2025-03-18	1.060000	1.060000	1.060000	1.060000	0.000%	293	+21.698%
2025-03-17	1.060000	1.090000	1.060000	1.060000	+1.923%	1,137	+21.698%
2025-03-14	1.100000	1.140000	1.040000	1.040000	-3.704%	4,878	+24.038%
2025-03-13	1.070000	1.080000	1.025000	1.080000	+11.340%	2,645	+19.444%
2025-03-12	1.040000	1.100000	0.955000	0.970000	-6.731%	6,922	+32.990%
2025-03-11	1.050000	1.050000	1.000000	1.040000	+4.000%	2,047	+24.038%
2025-03-07	1.030000	1.050000	0.952500	1.000000	+22.429%	4,748	+29.000%
2025-03-05	0.865700	0.865800	0.750000	0.816800	+22.716%	5,184	+57.933%
2025-02-28	0.700000	0.900000	0.665600	0.665600	-3.536%	19,876	+93.810%
2025-02-27	0.870000	1.020000	0.605000	0.690000	-12.658%	18,864	+86.957%
2025-02-26	1.020000	1.030000	0.780000	0.790000	-3.659%	4,176	+63.291%
2025-02-25	0.900000	1.030000	0.820000	0.820000	-2.381%	12,958	+57.317%
2025-02-24	0.840000	0.840000	0.840000	0.840000	-2.155%	119	+53.571%
2025-02-21	0.858500	0.858500	0.858500	0.858500	-9.632%	216	+50.262%
2025-02-20	0.723900	1.050000	0.723900	0.950000	-6.863%	1,919	+35.789%
2025-02-19	0.858500	1.050000	0.858500	1.020000	+9.677%	4,306	+26.471%
2025-02-18	0.656500	1.180000	0.656500	0.930000	+13.678%	22,682	+38.710%
2025-02-14	1.240000	1.240000	0.818100	0.818100	-17.355%	4,475	+57.682%
2025-02-13	1.050000	1.050000	0.840000	0.989900	-12.398%	16,838	+30.316%
2025-02-12	0.536200	1.210000	0.536200	1.130000	+125.189%	27,207	+14.159%
2025-02-11	0.430000	0.501800	0.430000	0.501800	-17.738%	1,509	+157.075%
2025-02-10	0.610000	0.676000	0.610000	0.610000	+17.308%	936	+111.475%
2025-02-07	0.520000	0.520000	0.520000	0.520000	-25.714%	350	+148.077%
2025-02-06	0.510000	0.810000	0.510000	0.700000	+53.610%	3,322	+84.286%
2025-02-05	0.300000	0.455700	0.260000	0.455700	+30.200%	1,537	+183.081%
2025-02-03	0.339700	0.350600	0.330000	0.350000	+12.903%	1,784	+268.571%
2025-01-31	0.395000	0.395000	0.310000	0.310000	-11.429%	601	+316.129%
2025-01-29	0.350000	0.350000	0.350000	0.350000	+16.667%	102	+268.571%
2025-01-23	0.300000	0.300000	0.300000	0.300000	-33.892%	6,872	+330.000%
2025-01-22	0.453800	0.453800	0.453800	0.453800	+28.701%	257	+184.266%
2025-01-21	0.352600	0.352600	0.352600	0.352600	+0.028%	103	+265.854%
2025-01-13	0.390000	0.390000	0.352500	0.352500	-18.023%	672	+265.957%
2025-01-08	0.475000	0.475000	0.430000	0.430000	-8.995%	1,776	+200.000%
2025-01-07	0.610000	0.610000	0.472500	0.472500	-31.273%	1,997	+173.016%
2025-01-06	0.677500	0.697500	0.652500	0.687500	-11.859%	4,464	+87.636%
2025-01-03	0.780000	0.780000	0.780000	0.780000	-14.286%	200	+65.385%
2024-12-26	0.910000	0.910000	0.910000	0.910000	-8.081%	1,013	+41.758%
2024-12-24	1.000000	1.000000	0.990000	0.990000	-10.000%	2,050	+30.303%
2024-12-23	1.100000	1.100000	1.100000	1.100000	0.000%	102	+17.273%
2024-12-16	0.860000	1.100000	0.860000	1.100000	+50.685%	42,906	+17.273%
2024-12-12	0.946200	0.960000	0.730000	0.730000	-26.263%	2,057	+76.712%
2024-12-11	0.990000	0.990000	0.990000	0.990000	-13.913%	127	+30.303%
2024-12-10	0.950000	1.500000	0.950000	1.150000	+21.053%	41,956	+12.174%
2024-12-09	0.950000	0.950000	0.950000	0.950000	0.000%	255	+35.789%
2024-12-06	0.950000	0.950000	0.950000	0.950000	+5.556%	126	+35.789%
2024-12-05	1.000000	1.000000	0.800000	0.900000	+1.124%	534	+43.333%
2024-12-04	0.900000	0.900000	0.860000	0.890000	+1.136%	9,809	+44.944%
2024-12-03	0.880000	0.880000	0.880000	0.880000	+17.333%	204	+46.591%
2024-12-02	0.875200	0.875200	0.750000	0.750000	-23.469%	767	+72.000%
2024-11-29	0.980000	0.980000	0.980000	0.980000	-1.010%	901	+31.633%
2024-11-27	1.000000	1.000000	0.880000	0.990000	-1.000%	1,434	+30.303%
2024-11-26	1.000000	1.100000	0.912100	1.000000	0.000%	1,435	+29.000%
2024-11-25	1.000000	1.000000	1.000000	1.000000	-1.961%	228	+29.000%
2024-11-22	1.170000	1.200000	1.020000	1.020000	-4.593%	12,156	+26.471%
2024-11-21	1.069100	1.069100	1.069100	1.069100	+5.851%	322	+20.662%
2024-11-20	1.000000	1.020000	0.955000	1.010000	+1.000%	1,154	+27.723%
2024-11-19	1.140000	1.140000	1.000000	1.000000	+0.010%	500	+29.000%
2024-11-15	1.030000	1.030000	0.900000	0.999900	-25.933%	813	+29.013%
2024-11-14	1.000000	1.350000	0.900100	1.350000	+48.319%	4,395	-4.444%
2024-11-12	1.000000	1.005000	0.910200	0.910200	-8.980%	3,719	+41.727%
2024-11-11	1.000000	1.000000	1.000000	1.000000	0.000%	348	+29.000%
2024-11-08	1.000000	1.000000	0.910000	1.000000	0.000%	680	+29.000%
2024-11-07	1.000000	1.000000	0.990000	1.000000	+1.010%	831	+29.000%
2024-11-06	0.990000	0.990001	0.990000	0.990000	0.000%	839	+30.303%
2024-11-01	0.900000	1.080000	0.900000	0.990000	+10.000%	6,034	+30.303%
2024-10-31	0.950000	0.950000	0.870000	0.900000	0.000%	5,769	+43.333%
2024-10-30	0.990000	0.990000	0.880000	0.900000	-11.765%	11,786	+43.333%
2024-10-29	1.020000	1.020000	0.900000	1.020000	-11.304%	1,100	+26.471%
2024-10-28	1.130000	1.150000	1.130000	1.150000	+3.604%	946	+12.174%
2024-10-25	1.110000	1.210000	1.110000	1.110000	-3.478%	7,459	+16.216%
2024-10-24	1.320000	1.580000	1.020000	1.150000	-21.769%	16,867	+12.174%
2024-10-23	1.470000	1.470000	1.470000	1.470000	+13.077%	4,371	-12.245%
2024-10-22	1.500000	1.514100	1.300000	1.300000	-13.333%	7,209	-0.769%
2024-10-21	1.595000	1.595000	1.280000	1.500000	+7.914%	812	-14.000%
2024-10-18	1.200000	1.570000	1.200000	1.390000	+5.303%	9,511	-7.194%
2024-10-17	1.500000	1.500000	1.200000	1.320000	+1.931%	4,675	-2.273%
2024-10-16	1.600000	1.600000	1.295000	1.295000	-7.500%	904	-0.386%
2024-10-15	1.420000	1.420000	1.400000	1.400000	+27.273%	1,677	-7.857%
2024-10-11	1.200000	1.200000	1.090000	1.100000	-21.429%	4,270	+17.273%
2024-10-10	1.400000	1.400000	1.400000	1.400000	+18.644%	300	-7.857%
2024-10-09	1.165000	1.180000	1.130000	1.180000	0.000%	7,658	+9.322%
2024-10-08	1.180000	1.180000	1.100000	1.180000	+16.832%	302	+9.322%
2024-10-07	1.170000	1.170000	1.010000	1.010000	-14.043%	298	+27.723%
2024-10-03	1.020000	1.250000	0.900000	1.175000	-1.261%	7,976	+9.787%
2024-10-02	1.080000	1.190000	1.080000	1.190000	+10.185%	4,315	+8.403%
2024-09-30	1.170000	1.370000	1.080000	1.080000	-45.178%	8,750	+19.444%
2024-09-27	1.340000	1.970000	1.290000	1.970000	+51.538%	5,353	-34.518%
2024-09-25	1.275000	1.340000	1.275000	1.300000	+1.563%	3,325	-0.769%
2024-09-24	1.265000	1.280000	1.265000	1.280000	+16.364%	667	+0.781%
2024-09-23	1.410600	1.410600	1.100000	1.100000	+1.852%	392	+17.273%
2024-09-18	1.300000	1.300000	1.080000	1.080000	-12.195%	4,406	+19.444%
2024-09-13	1.400000	1.440000	1.230000	1.230000	-7.519%	10,585	+4.878%
2024-09-10	1.460000	1.460000	1.250000	1.330000	0.000%	5,775	-3.008%
2024-09-04	1.460000	1.460000	1.310000	1.330000	-5.000%	2,325	-3.008%
2024-09-03	1.020000	1.400000	1.020000	1.400000	+28.440%	5,208	-7.857%
2024-08-30	1.480000	1.480000	1.090000	1.090000	-5.217%	400	+18.349%
2024-08-29	1.150000	1.150000	1.150000	1.150000	+5.505%	100	+12.174%
2024-08-28	1.250000	1.790000	1.070000	1.090000	-16.154%	3,940	+18.349%
2024-08-27	1.100000	1.400000	1.100000	1.300000	-23.529%	2,927	-0.769%
2024-08-26	1.380000	1.700000	1.380000	1.700000	+23.188%	3,151	-24.118%
2024-08-22	2.300000	2.300000	1.296400	1.380000	-27.749%	8,349	-6.522%
2024-08-21	1.400000	1.910000	1.399900	1.910000	+235.029%	7,354	-32.461%
2024-08-20	1.170000	1.200000	0.570000	0.570100	-60.952%	2,200	+126.276%
2024-08-16	1.460000	1.460000	1.460000	1.460000	+13.178%	600	-11.644%
2024-08-15	0.910000	1.300000	0.910000	1.290000	+3.200%	3,997	0.000%
2024-08-13	1.250000	1.250000	1.250000	1.250000	+23.762%	1,260	+3.200%
2024-08-12	1.030000	1.040000	1.010000	1.010000	+1.000%	722	+27.723%
2024-08-09	1.120000	1.150000	0.999900	1.000000	-27.536%	33,546	+29.000%
2024-08-08	0.940000	1.440000	0.940000	1.380000	+6.154%	3,216	-6.522%
2024-08-01	1.290000	1.300000	1.290000	1.300000	+3.166%	322	-0.769%
2024-07-19	1.260100	1.260100	1.260100	1.260100	+4.140%	104	+2.373%
2024-07-17	1.355000	1.355000	1.210000	1.210000	+0.833%	1,400	+6.612%
2024-07-10	1.210000	1.210000	1.200000	1.200000	0.000%	3,677	+7.500%
2024-07-08	1.200100	1.200100	1.200000	1.200000	-0.008%	4,036	+7.500%
2024-07-05	1.200100	1.200100	1.200100	1.200100	+0.008%	125	+7.491%
2024-07-02	1.220000	1.220000	1.200000	1.200000	-0.826%	6,942	+7.500%
2024-06-28	1.400000	2.010000	1.210000	1.210000	+0.833%	39,999	+6.612%
2024-06-27	1.250000	1.250000	1.200000	1.200000	0.000%	81,038	+7.500%
2024-06-24	1.250000	1.250000	1.150000	1.200000	+9.091%	102,634	+7.500%
2024-06-20	0.990000	1.100000	0.990000	1.100000	+5.263%	2,689	+17.273%
2024-06-14	1.160000	1.300000	1.045000	1.045000	-1.415%	2,899	+23.445%
2024-06-13	1.170000	1.170000	0.980000	1.060000	+10.417%	22,491	+21.698%
2024-06-12	0.950000	0.997500	0.900000	0.960000	+6.667%	13,295	+34.375%
2024-06-11	0.900000	0.900000	0.900000	0.900000	0.000%	17,375	+43.333%
2024-06-10	0.880000	0.900000	0.840000	0.900000	0.000%	26,134	+43.333%
2024-06-07	0.900000	0.900000	0.900000	0.900000	-5.253%	753	+43.333%
2024-06-05	0.900000	0.972500	0.809999	0.949900	-5.010%	34,521	+35.804%
2024-06-04	1.040000	1.040000	0.990000	1.000000	-4.762%	1,509	+29.000%
2024-05-30	1.050000	1.050000	1.050000	1.050000	+7.143%	300	+22.857%
2024-05-29	0.972500	0.980000	0.972500	0.980000	-6.667%	406	+31.633%
2024-05-24	0.880000	1.100000	0.880000	1.050000	+10.526%	8,060	+22.857%
2024-05-23	0.871800	0.950000	0.871800	0.950000	-17.391%	492	+35.789%
2024-05-22	1.050000	1.192500	1.050000	1.150000	+9.524%	13,845	+12.174%
2024-05-21	1.000000	1.050000	1.000000	1.050000	+15.385%	2,793	+22.857%
2024-05-20	0.910000	0.910000	0.910000	0.910000	-2.985%	288	+41.758%
2024-05-16	1.205000	1.510000	0.900000	0.938001	+4.222%	20,348	+37.527%
2024-05-15	0.886249	0.900000	0.886249	0.900000	-7.455%	3,014	+43.333%
2024-05-14	0.820000	0.972500	0.820000	0.972500	+27.961%	1,000	+32.648%
2024-05-10	0.750000	0.867300	0.750000	0.760000	+1.333%	9,088	+69.737%
2024-05-09	0.715000	0.750000	0.715000	0.750000	+2.740%	5,877	+72.000%
2024-05-08	0.747300	0.747400	0.730000	0.730000	-2.654%	2,530	+76.712%
2024-05-07	0.750000	0.750000	0.560500	0.749900	+33.887%	39,035	+72.023%
2024-05-06	0.720000	0.750000	0.560100	0.560100	-25.320%	53,858	+130.316%
2024-05-03	0.750000	0.750000	0.750000	0.750000	+7.143%	401	+72.000%
2024-05-02	0.749900	0.749900	0.700000	0.700000	+2.941%	5,169	+84.286%
2024-05-01	0.680000	0.680000	0.680000	0.680000	-9.333%	1,197	+89.706%
2024-04-22	0.750000	0.750000	0.750000	0.750000	0.000%	3,333	+72.000%
2024-04-19	0.750000	0.750000	0.750000	0.750000	0.000%	3,936	+72.000%
2024-04-18	0.756600	0.770000	0.750000	0.750000	+1.351%	1,996	+72.000%
2024-04-17	0.767500	0.767500	0.740000	0.740000	+23.333%	3,902	+74.324%
2024-04-16	0.744000	0.744000	0.600000	0.600000	-11.765%	750	+115.000%
2024-04-15	0.680000	0.680000	0.680000	0.680000	0.000%	401	+89.706%
2024-04-12	0.802000	0.802000	0.680000	0.680000	+13.333%	1,505	+89.706%
2024-04-09	0.600000	0.600000	0.600000	0.600000	-15.493%	171	+115.000%
2024-04-08	0.700000	0.710000	0.700000	0.710000	+15.036%	3,002	+81.690%
2024-04-05	0.610100	0.617300	0.610100	0.617200	-0.049%	1,613	+109.008%
2024-04-04	0.650000	0.650000	0.617500	0.617500	-5.000%	4,675	+108.907%
2024-04-03	0.690000	0.700000	0.650000	0.650000	-1.530%	7,129	+98.462%
2024-04-02	0.700000	0.799800	0.660000	0.660100	-5.835%	5,230	+95.425%
2024-04-01	0.710000	0.730001	0.700000	0.701000	-1.600%	13,089	+84.023%
2024-03-28	0.744000	0.744000	0.712400	0.712400	+2.327%	844	+81.078%
2024-03-27	0.777300	0.834900	0.690000	0.696200	-11.188%	10,398	+85.292%
2024-03-26	0.780000	0.901500	0.726800	0.783900	-1.197%	21,434	+64.562%
2024-03-25	0.864200	0.924200	0.700000	0.793400	+10.194%	7,379	+62.591%
2024-03-22	0.808300	0.857500	0.680100	0.720000	-0.456%	54,768	+79.167%
2024-03-21	0.770000	0.860000	0.690100	0.723300	-4.313%	41,415	+78.349%
2024-03-20	0.750000	0.847400	0.750000	0.755900	+1.056%	10,598	+70.657%
2024-03-19	0.791800	0.799800	0.686800	0.748000	+10.000%	4,741	+72.460%
2024-03-18	0.749900	0.789800	0.680000	0.680000	0.000%	5,392	+89.706%
2024-03-15	0.680000	0.722800	0.680000	0.680000	0.000%	15,062	+89.706%
2024-03-14	0.646900	0.773400	0.646900	0.680000	-2.859%	8,990	+89.706%
2024-03-13	0.707000	0.735700	0.550000	0.700010	-6.665%	20,547	+84.283%
2024-03-12	0.769800	0.770000	0.700000	0.750000	+7.143%	6,578	+72.000%
2024-03-11	0.710000	0.710600	0.700000	0.700000	-24.731%	2,375	+84.286%
2024-03-08	0.900300	0.950000	0.900200	0.930000	-1.064%	5,101	+38.710%
2024-03-07	0.940000	0.940000	0.940000	0.940000	+4.444%	1,319	+37.234%
2024-03-06	0.900000	0.940000	0.890000	0.900000	+1.124%	3,565	+43.333%
2024-03-04	0.889900	0.899900	0.889900	0.890000	+4.706%	2,936	+44.944%
2024-02-28	0.850000	0.850000	0.850000	0.850000	+4.938%	2,101	+51.765%
2024-02-26	0.886700	0.928300	0.810000	0.810000	+8.000%	741	+59.259%
2024-02-23	0.830000	0.830000	0.750000	0.750000	-2.597%	1,618	+72.000%
2024-02-22	0.900000	0.900000	0.770000	0.770000	0.000%	16,545	+67.532%
2024-02-21	0.907300	0.950000	0.770000	0.770000	0.000%	12,445	+67.532%
2024-02-20	1.100000	1.100000	0.770000	0.770000	-17.213%	8,307	+67.532%
2024-02-16	1.000000	1.400000	0.900200	0.930100	+3.344%	8,528	+38.695%
2024-02-15	1.100000	1.300000	0.900000	0.900000	-2.174%	6,940	+43.333%
2024-02-14	1.235000	1.700000	0.820000	0.920000	-8.000%	21,345	+40.217%
2024-02-12	0.910000	1.010000	0.910000	1.000000	+24.750%	666	+29.000%
2024-02-09	1.050000	1.050000	0.801600	0.801600	-8.909%	2,357	+60.928%
2024-02-08	0.820000	0.910000	0.820000	0.880000	+7.317%	921	+46.591%
2024-02-07	0.804700	0.820000	0.770100	0.820000	+7.176%	1,359	+57.317%
2024-02-06	0.785200	0.820500	0.765100	0.765100	-8.917%	964	+68.605%
2024-02-05	0.945000	0.945000	0.757500	0.840000	+1.205%	4,474	+53.571%
2024-01-30	0.830000	0.830000	0.830000	0.830000	+1.220%	620	+55.422%

.dark-mode .krhZdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krhZdM{ color: #333333; background-color: white; border: 2px solid #333333; }FBYDWFalcon's Beyond Global, Inc. Warrantsstock NASDAQ Warrant

FBYDW
Falcon's Beyond Global, Inc. Warrants
stock NASDAQ Warrant