Falcon's Beyond Global, Inc. Class A Common Stock
FBYD · NASDAQ
Market closed$11.10$-1.14 (-9.31%)After hours $10.94 · -1.44%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2.00 |
| July 17, 2026 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 2.00 |
| July 17, 2026 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2.00 |
| July 17, 2026 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 2.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 526.00 |
| July 17, 2026 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 5.00 |
| July 17, 2026 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 82.00 |
| July 17, 2026 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 82.00 |
| July 17, 2026 | $11.08 | $11.17 | $11.08 | $11.17 | $11.17 | 147.00 |
| July 17, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 147.00 |
| July 17, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 147.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 305.00 |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1.64K |
| July 17, 2026 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11.05K |
| July 17, 2026 | $11.14 | $11.21 | $11.07 | $11.16 | $11.16 | 11.05K |
| July 17, 2026 | $10.98 | $11.30 | $10.98 | $11.03 | $11.03 | 18.22K |
| July 17, 2026 | $10.97 | $11.07 | $10.97 | $11.00 | $11.00 | 11.98K |
| July 17, 2026 | $10.74 | $10.94 | $10.70 | $10.94 | $10.94 | 7.46K |
| July 17, 2026 | $10.70 | $10.75 | $10.69 | $10.75 | $10.75 | 3.76K |
| July 17, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 646.00 |
| July 17, 2026 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 802.00 |
| July 17, 2026 | $10.58 | $10.68 | $10.58 | $10.68 | $10.68 | 899.00 |
| July 17, 2026 | $10.49 | $10.56 | $10.48 | $10.48 | $10.48 | 1.86K |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 237.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1.00 |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 205.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | — |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1.68K |
| July 17, 2026 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 198.94 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 318.00 |
| July 17, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 789.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.39 | $10.39 | $10.39 | 453.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 114.94 |
| July 17, 2026 | $10.47 | $10.47 | $10.46 | $10.46 | $10.46 | 451.00 |
| July 17, 2026 | $10.52 | $10.52 | $10.47 | $10.52 | $10.52 | 217.00 |
| July 17, 2026 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 1.24K |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 457.00 |
| July 17, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 752.00 |
| July 17, 2026 | $10.47 | $10.48 | $10.42 | $10.42 | $10.42 | 740.00 |
| July 17, 2026 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 209.00 |
| July 17, 2026 | $10.40 | $10.42 | $10.39 | $10.40 | $10.40 | 1.14K |
| July 17, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 997.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2.00 |
| July 17, 2026 | $10.33 | $10.33 | $10.25 | $10.25 | $10.25 | 1.20K |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 23.00 |
| July 17, 2026 | $10.25 | $10.25 | $10.22 | $10.24 | $10.24 | 100.00 |
| July 17, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 401.75 |
| July 17, 2026 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 378.25 |
| July 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1.02K |
| July 17, 2026 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 28.00 |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 428.00 |
| July 17, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 31.46 |
| July 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1.93K |
| July 17, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2.00 |
| July 17, 2026 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 728.00 |
| July 17, 2026 | $10.39 | $10.39 | $10.30 | $10.30 | $10.30 | 1.99K |
| July 17, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1.00 |
| July 17, 2026 | $10.38 | $10.39 | $10.38 | $10.39 | $10.39 | 16.00 |
| July 17, 2026 | $10.24 | $10.37 | $10.24 | $10.31 | $10.31 | 1.48K |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 328.00 |
| July 17, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 488.00 |
| July 17, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 801.43 |
| July 17, 2026 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 478.00 |
| July 17, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 53.00 |
| July 17, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | — |
| July 17, 2026 | $10.13 | $10.13 | $10.06 | $10.07 | $10.07 | 17.57 |
| July 17, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 8.00 |
| July 17, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 624.43 |
| July 17, 2026 | $10.03 | $10.05 | $10.01 | $10.03 | $10.03 | 1.37K |
| July 17, 2026 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 554.00 |
| July 17, 2026 | $9.95 | $9.95 | $9.89 | $9.89 | $9.89 | 116.43 |
| July 17, 2026 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 101.10 |
| July 17, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 13.47 |
| July 17, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 393.00 |
| July 17, 2026 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 473.00 |
| July 17, 2026 | $10.01 | $10.01 | $9.94 | $9.94 | $9.94 | 114.00 |
| July 17, 2026 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 217.39 |
| July 17, 2026 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 8.00 |
| July 17, 2026 | $9.93 | $10.01 | $9.93 | $10.01 | $10.01 | 187.00 |
| July 17, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 25.00 |
| July 17, 2026 | $9.93 | $10.01 | $9.93 | $10.01 | $10.01 | 106.00 |
| July 17, 2026 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 113.00 |
| July 17, 2026 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 319.09 |
| July 17, 2026 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 37.91 |
| July 17, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 183.09 |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 107.91 |
| July 17, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 177.09 |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 285.00 |
| July 17, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 89.69 |
| July 17, 2026 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 63.00 |
| July 17, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3.00 |
| July 17, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 143.00 |
| July 17, 2026 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 652.00 |
| July 17, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 41.09 |
| July 17, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 110.91 |
| July 17, 2026 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 885.00 |
| July 17, 2026 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 24.00 |
| July 17, 2026 | $9.95 | $10.00 | $9.90 | $9.90 | $9.90 | 4.63K |
| July 17, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 186.00 |
| July 17, 2026 | $9.95 | $9.95 | $9.86 | $9.86 | $9.86 | 763.00 |
| July 17, 2026 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 401.00 |
| July 17, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200.00 |
| July 17, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 160.26 |
| July 17, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 47.74 |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | — |
| July 17, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 3.37K |
| July 17, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | — |
| July 17, 2026 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | — |
| July 17, 2026 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | — |
| July 17, 2026 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 86.00 |
| July 17, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | — |
| July 17, 2026 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 158.80 |
| July 17, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 102.00 |
| July 17, 2026 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 247.00 |
| July 17, 2026 | $9.94 | $9.95 | $9.90 | $9.95 | $9.95 | 286.00 |
| July 17, 2026 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 5.13K |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 521.00 |
| July 17, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 570.00 |
| July 17, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 49.30 |
| July 17, 2026 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 733.00 |
| July 17, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7.00 |
| July 17, 2026 | $9.99 | $10.10 | $9.94 | $9.94 | $9.94 | 667.00 |
| July 17, 2026 | $9.72 | $9.81 | $9.71 | $9.81 | $9.81 | 12.52K |
| July 17, 2026 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 133.00 |
| July 17, 2026 | $9.84 | $9.84 | $9.73 | $9.74 | $9.74 | 2.35K |
| July 17, 2026 | $10.12 | $10.12 | $9.87 | $9.87 | $9.87 | 12.83K |
| July 17, 2026 | $10.14 | $10.15 | $10.12 | $10.15 | $10.15 | 222.00 |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | — |
| July 17, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 52.42 |
| July 17, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 383.00 |
| July 17, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 16.00 |
| July 17, 2026 | $10.19 | $10.26 | $10.19 | $10.26 | $10.26 | 45.42 |
| July 17, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 181.00 |
| July 17, 2026 | $10.19 | $10.19 | $10.14 | $10.14 | $10.14 | 256.00 |
| July 17, 2026 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 93.00 |
| July 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3.76K |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 6.42 |
| July 17, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 114.00 |
| July 17, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 159.00 |
| July 17, 2026 | $10.28 | $10.29 | $10.28 | $10.29 | $10.29 | 13.00 |
| July 17, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 8.00 |
| July 17, 2026 | $10.22 | $10.28 | $10.22 | $10.28 | $10.28 | 125.61 |
| July 17, 2026 | $10.26 | $10.26 | $10.22 | $10.22 | $10.22 | 795.39 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 65.61 |
| July 17, 2026 | $10.29 | $10.29 | $10.23 | $10.23 | $10.23 | 120.39 |
| July 17, 2026 | $10.29 | $10.29 | $10.23 | $10.23 | $10.23 | 85.00 |
| July 17, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 9.00 |
| July 17, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1.50K |
| July 17, 2026 | $10.21 | $10.27 | $10.21 | $10.27 | $10.27 | 16.00 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 19.00 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 9.61 |
| July 17, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 153.00 |
| July 17, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 42.00 |
| July 17, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 378.00 |
| July 17, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1.00 |
| July 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 810.00 |
| July 17, 2026 | $10.21 | $10.22 | $10.19 | $10.20 | $10.20 | — |
| July 17, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3.00 |
| July 17, 2026 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 166.39 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 199.00 |
| July 17, 2026 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 316.00 |
| July 17, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 36.12 |
| July 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 280.00 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 5.88 |
| July 17, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2.00 |
| July 17, 2026 | $10.24 | $10.27 | $10.24 | $10.27 | $10.27 | 627.00 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | — |
| July 17, 2026 | $10.29 | $10.36 | $10.29 | $10.36 | $10.36 | 367.02 |
| July 17, 2026 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 789.00 |
| July 17, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30.98 |
| July 17, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 103.84 |
| July 17, 2026 | $10.39 | $10.46 | $10.39 | $10.46 | $10.46 | 1.80K |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 29.00 |
| July 17, 2026 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 95.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 455.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 126.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 16.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 155.48 |
| July 17, 2026 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 6.02K |
| July 17, 2026 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 145.00 |
| July 17, 2026 | $10.19 | $10.26 | $10.19 | $10.26 | $10.26 | 11.00 |
| July 17, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 11.00 |
| July 17, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 474.71 |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0.29 |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 14.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.26 | $10.27 | $10.27 | 1.09K |
| July 17, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1.00 |
| July 17, 2026 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 164.00 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 17.00 |
| July 17, 2026 | $10.36 | $10.38 | $10.35 | $10.35 | $10.35 | 36.50 |
| July 17, 2026 | $10.34 | $10.38 | $10.34 | $10.36 | $10.36 | 104.50 |
| July 17, 2026 | $10.37 | $10.38 | $10.35 | $10.35 | $10.35 | 71.50 |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 574.00 |
| July 17, 2026 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 373.00 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 17.92 |
| July 17, 2026 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 158.92 |
| July 17, 2026 | $10.37 | $10.40 | $10.37 | $10.37 | $10.37 | 51.08 |
| July 17, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 14.41 |
| July 17, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 620.00 |
| July 17, 2026 | $10.28 | $10.30 | $10.27 | $10.30 | $10.30 | 2.19K |
| July 17, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 120.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | — |
| July 17, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 388.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 25.44 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 733.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 185.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | — |
| July 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1.04K |
| July 17, 2026 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 101.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 5.00 |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 305.00 |
| July 17, 2026 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 228.00 |
| July 17, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | — |
| July 17, 2026 | $10.12 | $10.17 | $10.12 | $10.17 | $10.17 | 1.14K |
| July 17, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 232.00 |
| July 17, 2026 | $10.10 | $10.16 | $10.10 | $10.16 | $10.16 | 492.00 |
| July 17, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 7.00 |
| July 17, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 4.25K |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | — |
| July 17, 2026 | $10.32 | $10.37 | $10.32 | $10.37 | $10.37 | 1.63K |
| July 17, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 462.00 |
| July 17, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 9.34 |
| July 17, 2026 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 198.00 |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 307.00 |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 102.34 |
| July 17, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 47.00 |
| July 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 40.00 |
| July 17, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | — |
| July 17, 2026 | $10.29 | $10.40 | $10.29 | $10.34 | $10.34 | 1.25K |
| July 17, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | — |
| July 17, 2026 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 418.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 7.00 |
| July 17, 2026 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 41.24 |
| July 17, 2026 | $10.38 | $10.40 | $10.30 | $10.40 | $10.40 | 20.06K |
| July 17, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2.82K |
| July 17, 2026 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | — |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 362.00 |
| July 17, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 7.00 |
| July 17, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 6.00 |
| July 17, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 303.00 |
| July 17, 2026 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 292.00 |
| July 17, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 13.34 |
| July 17, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 133.00 |
| July 17, 2026 | $10.47 | $10.51 | $10.47 | $10.51 | $10.51 | 20.00 |
| July 17, 2026 | $10.55 | $10.55 | $10.51 | $10.51 | $10.51 | 6.00 |
| July 17, 2026 | $10.53 | $10.53 | $10.51 | $10.51 | $10.51 | 35.00 |
| July 17, 2026 | $10.46 | $10.47 | $10.46 | $10.47 | $10.47 | 42.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 9.00 |
| July 17, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6.34 |
| July 17, 2026 | $10.50 | $10.56 | $10.47 | $10.47 | $10.47 | 1.26K |
| July 17, 2026 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | — |
| July 17, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 191.00 |
| July 17, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 722.00 |
| July 17, 2026 | $10.70 | $10.70 | $10.61 | $10.61 | $10.61 | 16.00 |
| July 17, 2026 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 309.00 |
| July 17, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1.68 |
| July 17, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 140.32 |
| July 17, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 192.00 |
| July 17, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 67.68 |
| July 17, 2026 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 5.00 |
| July 17, 2026 | $10.61 | $10.61 | $10.43 | $10.43 | $10.43 | 1.01K |
| July 17, 2026 | $10.45 | $10.58 | $10.45 | $10.58 | $10.58 | 238.00 |
| July 17, 2026 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 226.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.42 | $10.42 | $10.42 | — |
| July 17, 2026 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 224.00 |
| July 17, 2026 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 9.49 |
| July 17, 2026 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 229.00 |
| July 17, 2026 | $10.59 | $10.59 | $10.46 | $10.46 | $10.46 | 268.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 74.86 |
| July 17, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 6.14 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 428.00 |
| July 17, 2026 | $10.46 | $10.62 | $10.46 | $10.62 | $10.62 | 236.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 634.00 |
| July 17, 2026 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 327.00 |
| July 17, 2026 | $10.51 | $10.53 | $10.51 | $10.53 | $10.53 | 124.00 |
| July 17, 2026 | $10.43 | $10.44 | $10.43 | $10.44 | $10.44 | 176.14 |
| July 17, 2026 | $10.45 | $10.45 | $10.43 | $10.43 | $10.43 | 91.86 |
| July 17, 2026 | $10.45 | $10.49 | $10.45 | $10.45 | $10.45 | 57.21 |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1.17K |
| July 17, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 58.92 |
| July 17, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 79.00 |
| July 17, 2026 | $10.46 | $10.46 | $10.44 | $10.44 | $10.44 | 13.30K |
| July 17, 2026 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 74.00 |
| July 17, 2026 | $10.55 | $10.61 | $10.55 | $10.61 | $10.61 | 69.00 |
| July 17, 2026 | $10.54 | $10.56 | $10.54 | $10.56 | $10.56 | 17.92 |
| July 17, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 997.00 |
| July 17, 2026 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 1.00 |
| July 17, 2026 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 19.83 |
| July 17, 2026 | $10.57 | $10.57 | $10.53 | $10.53 | $10.53 | 161.00 |
| July 17, 2026 | $10.47 | $10.60 | $10.46 | $10.59 | $10.59 | 2.66K |
| July 17, 2026 | $10.52 | $10.52 | $10.49 | $10.49 | $10.49 | 491.83 |
| July 17, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 763.00 |
| July 17, 2026 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 426.00 |
| July 17, 2026 | $10.52 | $10.52 | $10.51 | $10.51 | $10.51 | 360.00 |
| July 17, 2026 | $10.53 | $10.53 | $10.52 | $10.52 | $10.52 | 188.83 |
| July 17, 2026 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 1.60K |
| July 17, 2026 | $10.61 | $10.61 | $10.59 | $10.61 | $10.61 | 57.00 |
| July 17, 2026 | $10.59 | $10.59 | $10.58 | $10.58 | $10.58 | 893.00 |
| July 17, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 10.00 |
| July 17, 2026 | $10.68 | $10.68 | $10.66 | $10.67 | $10.67 | 36.00 |