Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
10.38
-0.09 (-0.86%)
At close: Oct 17, 2025, 4:00 PM EDT
10.18
-0.20 (-1.93%)
After-hours: Oct 17, 2025, 4:10 PM EDT

Falcon's Beyond Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202510.5911.0610.1810.3810.38-0.86%21,396
Oct 16, 202511.7512.0610.2310.4710.47-14.04%70,956
Oct 15, 202512.7913.3011.8712.1812.18-3.10%15,386
Oct 14, 202512.3813.1312.1012.5712.57-0.08%30,851
Oct 13, 202512.6513.0012.0112.5812.58-0.55%10,758
Oct 10, 202512.7612.8712.5212.6512.65-0.86%17,982
Oct 9, 202512.9812.9812.3312.7612.76-0.62%43,078
Oct 8, 202512.9913.0012.2812.8412.840.94%25,012
Oct 7, 202513.0313.3712.0512.7212.72-1.47%32,946
Oct 6, 202512.4913.3912.1612.9112.919.41%63,265
Oct 3, 202511.5012.0711.5011.8011.805.55%22,576
Oct 2, 202511.9911.9911.1811.1811.18-3.70%16,727
Oct 1, 202511.0511.7210.9411.6111.615.35%22,726
Sep 30, 202510.2811.3710.2211.0211.025.45%97,868
Sep 29, 202511.4812.0010.2710.4510.45-8.41%73,534
Sep 26, 202511.6911.6910.5911.4111.41-4.28%20,246
Sep 25, 202511.7312.0711.4411.9211.92-0.42%14,961
Sep 24, 202513.1913.7711.4711.9711.97-10.94%31,134
Sep 23, 202514.5514.7313.3113.4413.44-9.43%98,525
Sep 22, 202515.0015.0014.2814.8414.84-1.00%91,646
Sep 19, 202512.7115.0012.7114.9914.9911.28%567,695
Sep 18, 202513.9416.3510.2213.4713.47-2.67%356,521
Sep 17, 202511.4914.7611.1013.8413.8420.45%152,445
Sep 16, 202510.7311.5610.1211.4911.499.22%53,074
Sep 15, 20259.9310.808.6210.5210.526.26%78,340
Sep 12, 20258.8210.498.219.909.9010.99%35,655
Sep 11, 20258.729.057.478.928.92-0.89%32,485
Sep 10, 20257.719.547.489.009.0012.64%48,217
Sep 9, 20257.908.497.627.997.99-0.12%73,350
Sep 8, 20256.488.006.228.008.0025.20%49,880
Sep 5, 20256.626.816.156.396.39-9.36%12,207
Sep 4, 20256.807.056.427.057.05-0.70%14,367
Sep 3, 20257.067.306.707.107.10-4.83%9,599
Sep 2, 20256.887.486.717.467.461.84%5,635
Aug 29, 20257.307.337.307.337.33-0.07%1,813
Aug 28, 20257.737.757.087.337.332.95%3,658
Aug 27, 20257.207.497.107.127.12-4.30%6,893
Aug 26, 20257.157.507.067.447.447.10%10,765
Aug 25, 20256.746.956.546.956.950.54%4,806
Aug 22, 20256.356.916.356.916.910.58%1,879
Aug 21, 20256.606.906.446.876.879.05%3,360
Aug 20, 20256.256.476.056.306.30-0.63%4,815
Aug 19, 20256.746.746.146.346.34-8.78%6,118
Aug 18, 20256.167.126.166.956.954.67%3,353
Aug 15, 20256.356.646.296.646.64-2.71%1,686
Aug 14, 20256.117.156.116.836.836.31%2,995
Aug 13, 20256.206.476.136.426.425.16%5,117
Aug 12, 20256.076.456.036.116.11-2.48%7,123
Aug 11, 20256.476.476.206.266.26-7.74%6,028
Aug 8, 20256.306.796.306.796.799.08%2,329