Daily trading records

Falcon's Beyond Global Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for Falcon's Beyond Global.

The verified trading-day record runs from May 18, 2026 through September 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Falcon's Beyond Global email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Falcon's Beyond Global's price trend and period performance.

The chart connects verified session closes from May 18, 2026 through September 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-11.07%

From the August 31, 2026 close of $1.07 to $0.9515 on September 8, 2026.

20-session performance

-61.32%

From the July 16, 2026 close of $2.46 to $0.9515 on September 8, 2026.

Falcon's Beyond Global Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.9425$0.962$0.9425$0.95152,828-$0.033 (-3.35%)
$0.95$0.986$0.95$0.98451,785+$0.0345 (+3.63%)
$1.05$1.1101$0.893$0.958,319-$0.17 (-15.18%)
$0.96$1.12$0.9347$1.123,132+$0.1801 (+19.16%)
$0.895$0.9399$0.887$0.93992,081-$0.1301 (-12.16%)
$1.10$1.10$1.07$1.072,400-$0.34 (-24.11%)
$1.40$1.44$1.40$1.411,446-$0.03 (-2.08%)
$1.44$1.44$1.44$1.44502-$0.34 (-19.10%)
$1.78$1.78$1.78$1.78100+$0.325 (+22.34%)
$1.455$1.455$1.455$1.455100+$0.165 (+12.79%)
$1.28$1.29$1.28$1.29214+$0.04 (+3.20%)
$1.53$1.60$1.25$1.255,858+$0.03 (+2.46%)
$1.65$1.70$1.19$1.224,705-$0.45 (-26.95%)
$1.68$1.68$1.56$1.671,127-$0.07 (-4.02%)
$2.03$2.03$1.72$1.7410,258-$0.15 (-7.94%)
$2.10$2.10$1.89$1.892,929+$0.09 (+5.00%)
$1.96$2.20$1.60$1.8010,320-$0.02 (-1.10%)
$2.13$2.13$1.82$1.822,883-$0.19 (-9.45%)
$2.25$2.25$1.95$2.014,506+$0.11 (+5.79%)
$2.6702$2.6702$1.90$1.909,576-$0.56 (-22.76%)
$2.75$2.75$2.20$2.461,550-$0.11 (-4.28%)
$2.19$2.69$2.12$2.5712,411+$0.07 (+2.80%)
$2.50$2.50$2.50$2.50750+$0.08 (+3.31%)
$2.44$2.44$2.42$2.42200-$0.27 (-10.04%)
$2.69$2.70$2.65$2.694,129+$0.12 (+4.67%)
$2.61$2.61$2.57$2.575,900-$0.01 (-0.39%)
$2.50$2.61$2.50$2.581,047-$0.03 (-1.15%)
$2.61$2.61$2.61$2.61352-$0.08 (-2.97%)
$2.24$2.70$2.20$2.6930,067+$0.41 (+17.98%)
$2.28$2.28$2.28$2.28200+$0.05 (+2.24%)
$2.15$2.23$2.12$2.237,276+$0.13 (+6.19%)
$2.31$2.31$2.03$2.109,726$0.00 (0.00%)
$2.60$2.60$2.08$2.1031,459-$0.25 (-10.64%)
$2.35$2.35$2.35$2.35132+$0.135 (+6.09%)
$2.11$2.65$2.11$2.21514,083-$0.385 (-14.81%)
$2.40$2.60$2.30$2.602,703+$0.265 (+11.35%)
$2.08$2.335$2.08$2.3351,101-$0.065 (-2.71%)
$2.01$2.48$1.96$2.403,331+$0.25 (+11.63%)
$2.10$2.56$2.10$2.157,805-$0.35 (-14.00%)
$2.50$2.51$2.50$2.50931-$0.22 (-8.09%)
$2.32$2.735$1.97$2.7225,076+$0.405 (+17.49%)
$2.315$2.315$2.315$2.315104+$0.345 (+17.51%)
$2.33$2.33$1.70$1.978,887+$0.54 (+37.76%)
$1.54$1.85$1.43$1.433,186No prior close

Verified data

Trading days shown
44
Coverage start
May 18, 2026
Coverage end
September 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Falcon's Beyond Global company profile.Review Falcon's Beyond Global valuation and profitability metrics.

Read the frequently asked questions.

What is Falcon's Beyond Global's latest verified closing price?

Falcon's Beyond Global closed at $0.9515 on September 8, 2026.

What period does Falcon's Beyond Global's price history cover?

The page shows 44 verified sessions from May 18, 2026 through September 8, 2026.

What data is included in Falcon's Beyond Global's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Falcon's Beyond Global's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Falcon's Beyond Global's daily prices?

Daily aggregate prices are provided by Polygon.