Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
7.04
-0.42 (-5.63%)
At close: Mar 6, 2026, 4:00 PM EST
7.10
+0.06 (0.85%)
After-hours: Mar 6, 2026, 5:43 PM EST
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.40 | 6.65 | 7.04 | 7.04 | -5.63% | 119,251 |
| Mar 5, 2026 | 8.24 | 8.24 | 7.40 | 7.46 | 7.46 | -8.80% | 130,299 |
| Mar 4, 2026 | 7.43 | 8.43 | 7.00 | 8.18 | 8.18 | 10.24% | 118,508 |
| Mar 3, 2026 | 6.76 | 7.44 | 6.15 | 7.42 | 7.42 | 7.85% | 100,005 |
| Mar 2, 2026 | 6.13 | 7.34 | 6.13 | 6.88 | 6.88 | 6.17% | 156,946 |
| Feb 27, 2026 | 5.98 | 6.84 | 5.73 | 6.48 | 6.48 | 8.00% | 108,171 |
| Feb 26, 2026 | 5.66 | 6.70 | 5.62 | 6.00 | 6.00 | 6.01% | 104,140 |
| 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 |
| Jan 26, 2026 | 6.90 | 7.11 | 5.81 | 5.87 | 5.87 | -14.80% | 125,053 |
| Jan 23, 2026 | 6.00 | 7.59 | 6.00 | 6.89 | 6.89 | 14.26% | 201,702 |
| Jan 22, 2026 | 6.02 | 6.55 | 5.77 | 6.03 | 6.03 | -0.50% | 130,343 |
| Jan 21, 2026 | 6.28 | 6.77 | 5.24 | 6.06 | 6.06 | -5.02% | 206,528 |
| Jan 20, 2026 | 6.80 | 6.86 | 6.36 | 6.38 | 6.38 | -3.92% | 153,029 |
| Jan 16, 2026 | 6.91 | 7.14 | 6.28 | 6.64 | 6.64 | -2.21% | 103,994 |
| Jan 15, 2026 | 8.54 | 8.54 | 6.49 | 6.79 | 6.79 | -21.05% | 226,720 |
| Jan 14, 2026 | 9.22 | 10.00 | 7.80 | 8.60 | 8.60 | -6.11% | 168,420 |
| Jan 13, 2026 | 9.76 | 9.86 | 9.04 | 9.16 | 9.16 | -6.34% | 48,673 |
| Jan 12, 2026 | 11.24 | 11.24 | 9.78 | 9.78 | 9.78 | -13.98% | 100,314 |
| Jan 9, 2026 | 12.80 | 12.95 | 10.67 | 11.37 | 11.37 | -11.93% | 200,906 |
| Jan 8, 2026 | 13.02 | 13.61 | 12.71 | 12.91 | 12.91 | -1.49% | 66,883 |
| Jan 7, 2026 | 14.10 | 14.10 | 12.51 | 13.11 | 13.11 | -6.66% | 64,840 |
| Jan 6, 2026 | 13.55 | 14.04 | 13.00 | 14.04 | 14.04 | 2.03% | 70,465 |
| Jan 5, 2026 | 14.10 | 15.07 | 13.61 | 13.76 | 13.76 | -3.44% | 96,368 |
| Jan 2, 2026 | 14.94 | 15.17 | 13.98 | 14.25 | 14.25 | -5.06% | 73,188 |
| Dec 31, 2025 | 16.50 | 17.32 | 14.80 | 15.01 | 15.01 | -7.86% | 275,301 |
| Dec 30, 2025 | 17.02 | 17.91 | 15.87 | 16.29 | 16.29 | -4.12% | 52,571 |
| Dec 29, 2025 | 16.45 | 17.61 | 16.45 | 16.99 | 16.99 | 0.18% | 46,727 |
| Dec 26, 2025 | 17.88 | 17.88 | 15.27 | 16.96 | 16.96 | -7.63% | 110,919 |
| Dec 24, 2025 | 16.98 | 18.71 | 16.68 | 18.36 | 18.36 | 9.48% | 97,951 |
| Dec 23, 2025 | 18.44 | 18.77 | 15.70 | 16.77 | 16.77 | -8.46% | 153,102 |