Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
8.36
-0.04 (-0.48%)
At close: Oct 13, 2026, 4:00 PM EDT
8.41
+0.05 (0.60%)
Pre-market: Oct 14, 2026, 4:02 AM EDT
Falcon's Beyond Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.48 | 8.58 | 8.33 | 8.36 | 8.36 | -0.48% | 53,628 |
| Oct 12, 2026 | 8.90 | 9.02 | 8.34 | 8.40 | 8.40 | -5.72% | 52,366 |
| Oct 9, 2026 | 8.87 | 9.02 | 8.77 | 8.91 | 8.91 | 1.14% | 73,807 |
| Oct 8, 2026 | 8.61 | 9.38 | 8.60 | 8.81 | 8.81 | 1.97% | 57,519 |
| Oct 7, 2026 | 8.64 | 8.93 | 8.53 | 8.64 | 8.64 | -1.48% | 51,871 |
| Oct 6, 2026 | 8.15 | 9.09 | 8.15 | 8.77 | 8.77 | 7.61% | 65,059 |
| Oct 5, 2026 | 8.47 | 8.52 | 7.91 | 8.15 | 8.15 | -4.85% | 77,063 |
| Oct 2, 2026 | 8.58 | 8.83 | 8.34 | 8.57 | 8.57 | 0.53% | 110,415 |
| Oct 1, 2026 | 8.47 | 8.86 | 8.05 | 8.52 | 8.52 | 0.83% | 139,986 |
| Sep 30, 2026 | 8.46 | 8.65 | 7.92 | 8.45 | 8.45 | 0.72% | 95,056 |
| Sep 29, 2026 | 8.29 | 8.59 | 7.98 | 8.39 | 8.39 | 0.36% | 130,051 |
| Sep 28, 2026 | 7.35 | 8.44 | 7.32 | 8.36 | 8.36 | 12.52% | 105,358 |
| Sep 25, 2026 | 6.75 | 7.54 | 6.67 | 7.43 | 7.43 | 10.07% | 97,379 |
| Sep 24, 2026 | 6.67 | 6.92 | 6.39 | 6.75 | 6.75 | 1.05% | 93,288 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.44 | 6.68 | 6.68 | -4.57% | 71,511 |
| Sep 22, 2026 | 6.78 | 7.21 | 6.74 | 7.00 | 7.00 | 3.09% | 117,357 |
| Sep 21, 2026 | 6.86 | 6.91 | 6.36 | 6.79 | 6.79 | -2.44% | 97,520 |
| Sep 18, 2026 | 6.84 | 7.73 | 6.78 | 6.96 | 6.96 | 1.31% | 585,405 |
| Sep 17, 2026 | 6.99 | 7.25 | 6.68 | 6.87 | 6.87 | -2.00% | 74,872 |
| Sep 16, 2026 | 7.00 | 7.52 | 6.82 | 7.01 | 7.01 | 0.86% | 152,699 |
| Sep 15, 2026 | 6.81 | 7.09 | 6.61 | 6.95 | 6.95 | 1.31% | 114,706 |
| Sep 14, 2026 | 6.16 | 6.93 | 6.16 | 6.86 | 6.86 | 10.82% | 161,226 |
| Sep 11, 2026 | 6.82 | 7.04 | 6.02 | 6.19 | 6.19 | -6.78% | 217,937 |
| Sep 10, 2026 | 7.26 | 7.41 | 6.20 | 6.64 | 6.64 | -9.78% | 212,835 |
| Sep 9, 2026 | 8.17 | 8.17 | 7.22 | 7.36 | 7.36 | -8.80% | 133,193 |
| Sep 8, 2026 | 8.11 | 8.72 | 7.77 | 8.07 | 8.07 | -0.86% | 285,241 |
| Sep 4, 2026 | 7.84 | 8.37 | 7.83 | 8.14 | 8.14 | 1.88% | 62,679 |
| Sep 3, 2026 | 7.82 | 8.14 | 7.54 | 7.99 | 7.99 | 3.77% | 111,455 |
| Sep 2, 2026 | 7.43 | 7.81 | 7.06 | 7.70 | 7.70 | 2.80% | 208,423 |
| Sep 1, 2026 | 9.21 | 9.21 | 7.11 | 7.49 | 7.49 | -16.22% | 188,375 |
| Aug 31, 2026 | 9.67 | 9.80 | 8.88 | 8.94 | 8.94 | -9.42% | 145,506 |
| Aug 28, 2026 | 9.99 | 10.35 | 9.80 | 9.87 | 9.87 | -1.20% | 76,569 |
| Aug 27, 2026 | 10.25 | 10.82 | 9.97 | 9.99 | 9.99 | -2.73% | 72,636 |
| Aug 26, 2026 | 11.26 | 11.26 | 10.25 | 10.27 | 10.27 | -8.79% | 69,483 |
| Aug 25, 2026 | 11.05 | 11.32 | 10.50 | 11.26 | 11.26 | 4.16% | 73,549 |
| Aug 24, 2026 | 10.72 | 11.50 | 10.34 | 10.81 | 10.81 | 1.60% | 67,203 |
| Aug 21, 2026 | 10.72 | 10.99 | 10.36 | 10.64 | 10.64 | -0.09% | 86,897 |
| Aug 20, 2026 | 10.94 | 11.26 | 10.61 | 10.65 | 10.65 | -2.65% | 55,197 |
| Aug 19, 2026 | 10.67 | 11.22 | 10.67 | 10.94 | 10.94 | 3.89% | 72,046 |
| Aug 18, 2026 | 10.16 | 10.94 | 10.16 | 10.53 | 10.53 | 3.64% | 56,642 |
| Aug 17, 2026 | 9.99 | 11.17 | 9.88 | 10.16 | 10.16 | 3.04% | 86,103 |
| Aug 14, 2026 | 10.54 | 10.54 | 9.80 | 9.86 | 9.86 | -3.71% | 59,278 |
| Aug 13, 2026 | 9.90 | 10.35 | 9.75 | 10.24 | 10.24 | 2.40% | 76,261 |
| Aug 12, 2026 | 10.02 | 10.29 | 9.96 | 10.00 | 10.00 | 0.40% | 44,929 |
| Aug 11, 2026 | 9.56 | 10.08 | 9.25 | 9.96 | 9.96 | 4.84% | 47,055 |
| Aug 10, 2026 | 10.02 | 10.27 | 9.40 | 9.50 | 9.50 | -5.66% | 44,233 |
| Aug 7, 2026 | 9.91 | 10.33 | 9.60 | 10.07 | 10.07 | 2.44% | 104,862 |
| Aug 6, 2026 | 9.58 | 9.99 | 9.46 | 9.83 | 9.83 | 2.40% | 93,228 |
| Aug 5, 2026 | 9.61 | 9.77 | 9.07 | 9.60 | 9.60 | 1.80% | 211,362 |
| Aug 4, 2026 | 9.95 | 10.50 | 9.33 | 9.43 | 9.43 | -5.79% | 146,728 |