Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
11.21
-0.68 (-5.72%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 12.46 | 12.68 | 10.65 | 11.21 | 11.21 | -5.72% | 81,880 |
| Apr 7, 2026 | 11.74 | 12.06 | 11.05 | 11.89 | 11.89 | -2.38% | 65,362 |
| Apr 6, 2026 | 11.16 | 12.83 | 11.16 | 12.18 | 12.18 | 7.98% | 70,390 |
| Apr 2, 2026 | 11.95 | 12.85 | 9.83 | 11.28 | 11.28 | -7.16% | 142,399 |
| Apr 1, 2026 | 13.90 | 14.26 | 11.62 | 12.15 | 12.15 | -13.83% | 182,962 |
| Mar 31, 2026 | 12.24 | 15.66 | 11.66 | 14.10 | 14.10 | 18.09% | 415,082 |
| Mar 30, 2026 | 9.67 | 11.99 | 9.36 | 11.94 | 11.94 | 23.99% | 223,535 |
| Mar 27, 2026 | 8.74 | 9.90 | 8.23 | 9.63 | 9.63 | 10.44% | 123,789 |
| Mar 26, 2026 | 7.52 | 9.47 | 7.52 | 8.72 | 8.72 | 13.54% | 166,190 |
| Mar 25, 2026 | 6.47 | 7.68 | 6.47 | 7.68 | 7.68 | 18.70% | 71,644 |
| Mar 24, 2026 | 6.70 | 7.07 | 6.40 | 6.47 | 6.47 | -4.01% | 54,688 |
| Mar 23, 2026 | 7.24 | 7.56 | 6.50 | 6.74 | 6.74 | -6.78% | 73,713 |
| Mar 20, 2026 | 6.35 | 7.39 | 5.93 | 7.23 | 7.23 | 18.14% | 322,063 |
| Mar 19, 2026 | 6.69 | 7.35 | 5.95 | 6.12 | 6.12 | -8.38% | 144,581 |
| Mar 18, 2026 | 7.75 | 7.90 | 6.61 | 6.68 | 6.68 | -15.23% | 116,507 |
| Mar 17, 2026 | 7.57 | 8.87 | 7.57 | 7.88 | 7.88 | 5.49% | 137,490 |
| Mar 16, 2026 | 6.90 | 7.90 | 6.88 | 7.47 | 7.47 | 9.85% | 61,193 |
| Mar 13, 2026 | 6.96 | 7.08 | 6.79 | 6.80 | 6.80 | -0.87% | 28,779 |
| Mar 12, 2026 | 6.23 | 7.16 | 6.23 | 6.86 | 6.86 | 8.20% | 93,795 |
| Mar 11, 2026 | 6.09 | 6.54 | 6.09 | 6.34 | 6.34 | 1.60% | 63,789 |
| Mar 10, 2026 | 6.26 | 6.71 | 6.10 | 6.24 | 6.24 | -0.32% | 67,750 |
| Mar 9, 2026 | 6.83 | 7.04 | 6.26 | 6.26 | 6.26 | -11.08% | 56,147 |
| Mar 6, 2026 | 7.40 | 7.40 | 6.65 | 7.04 | 7.04 | -5.63% | 119,276 |
| Mar 5, 2026 | 8.24 | 8.24 | 7.40 | 7.46 | 7.46 | -8.80% | 130,340 |
| Mar 4, 2026 | 7.43 | 8.43 | 7.00 | 8.18 | 8.18 | 10.24% | 118,589 |
| Mar 3, 2026 | 6.76 | 7.44 | 6.15 | 7.42 | 7.42 | 7.85% | 110,945 |
| Mar 2, 2026 | 6.13 | 7.34 | 6.13 | 6.88 | 6.88 | 6.17% | 156,970 |
| Feb 27, 2026 | 5.98 | 6.84 | 5.73 | 6.48 | 6.48 | 8.00% | 108,226 |
| Feb 26, 2026 | 5.66 | 6.70 | 5.62 | 6.00 | 6.00 | 6.01% | 104,141 |
| Feb 25, 2026 | 5.00 | 5.83 | 4.84 | 5.66 | 5.66 | 13.65% | 97,366 |
| Feb 24, 2026 | 4.60 | 5.09 | 4.50 | 4.98 | 4.98 | 7.56% | 84,975 |
| Feb 23, 2026 | 4.14 | 4.67 | 4.09 | 4.63 | 4.63 | 9.46% | 80,243 |
| Feb 20, 2026 | 4.44 | 4.68 | 4.10 | 4.23 | 4.23 | -5.37% | 97,808 |
| Feb 19, 2026 | 4.00 | 4.60 | 4.00 | 4.47 | 4.47 | 11.19% | 96,804 |
| Feb 18, 2026 | 4.28 | 4.62 | 4.02 | 4.02 | 4.02 | -7.37% | 156,463 |
| Feb 17, 2026 | 4.66 | 4.77 | 4.07 | 4.34 | 4.34 | -5.55% | 148,155 |
| Feb 13, 2026 | 3.98 | 5.09 | 3.97 | 4.60 | 4.60 | 17.67% | 162,597 |
| Feb 12, 2026 | 4.16 | 4.31 | 3.71 | 3.91 | 3.91 | -6.13% | 130,441 |
| Feb 11, 2026 | 4.63 | 4.71 | 3.87 | 4.16 | 4.16 | -8.57% | 116,970 |
| Feb 10, 2026 | 5.48 | 5.71 | 4.46 | 4.55 | 4.55 | -15.74% | 130,858 |
| Feb 9, 2026 | 5.67 | 5.67 | 5.22 | 5.40 | 5.40 | -0.74% | 105,010 |
| Feb 6, 2026 | 5.23 | 5.68 | 5.06 | 5.44 | 5.44 | 7.72% | 106,392 |
| Feb 5, 2026 | 5.76 | 5.90 | 5.00 | 5.05 | 5.05 | -15.41% | 139,136 |
| Feb 4, 2026 | 5.83 | 6.02 | 5.64 | 5.97 | 5.97 | 0.51% | 84,611 |
| Feb 3, 2026 | 5.91 | 6.00 | 5.66 | 5.94 | 5.94 | -1.00% | 56,928 |
| Feb 2, 2026 | 5.89 | 6.22 | 5.50 | 6.00 | 6.00 | 0.50% | 111,588 |
| Jan 30, 2026 | 5.26 | 6.60 | 5.26 | 5.97 | 5.97 | 12.54% | 383,280 |
| Jan 29, 2026 | 5.51 | 5.64 | 5.30 | 5.31 | 5.31 | -1.94% | 115,942 |
| Jan 28, 2026 | 6.70 | 7.26 | 5.17 | 5.41 | 5.41 | -19.25% | 256,931 |
| Jan 27, 2026 | 5.88 | 7.01 | 5.88 | 6.70 | 6.70 | 14.14% | 153,463 |