Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
8.00
+1.61 (25.20%)
At close: Sep 8, 2025, 4:00 PM
8.16
+0.16 (2.00%)
After-hours: Sep 8, 2025, 7:39 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.48 | 8.00 | 6.22 | 8.00 | 8.00 | 25.20% | 49,845 |
| Sep 5, 2025 | 6.62 | 6.81 | 6.15 | 6.39 | 6.39 | -9.36% | 12,207 |
| Sep 4, 2025 | 6.80 | 7.05 | 6.42 | 7.05 | 7.05 | -0.70% | 14,367 |
| Sep 3, 2025 | 7.06 | 7.30 | 6.70 | 7.10 | 7.10 | -4.83% | 9,599 |
| Sep 2, 2025 | 6.88 | 7.48 | 6.71 | 7.46 | 7.46 | 1.84% | 5,635 |
| Aug 29, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | -0.07% | 1,813 |
| Aug 28, 2025 | 7.73 | 7.75 | 7.08 | 7.33 | 7.33 | 2.95% | 3,658 |
| Aug 27, 2025 | 7.20 | 7.49 | 7.10 | 7.12 | 7.12 | -4.30% | 6,893 |
| Aug 26, 2025 | 7.15 | 7.50 | 7.06 | 7.44 | 7.44 | 7.10% | 10,765 |
| Aug 25, 2025 | 6.74 | 6.95 | 6.54 | 6.95 | 6.95 | 0.54% | 4,806 |
| Aug 22, 2025 | 6.35 | 6.91 | 6.35 | 6.91 | 6.91 | 0.58% | 1,879 |
| Aug 21, 2025 | 6.60 | 6.90 | 6.44 | 6.87 | 6.87 | 9.05% | 3,360 |
| Aug 20, 2025 | 6.25 | 6.47 | 6.05 | 6.30 | 6.30 | -0.63% | 4,815 |
| Aug 19, 2025 | 6.74 | 6.74 | 6.14 | 6.34 | 6.34 | -8.78% | 6,118 |
| Aug 18, 2025 | 6.16 | 7.12 | 6.16 | 6.95 | 6.95 | 4.67% | 3,353 |
| Aug 15, 2025 | 6.35 | 6.64 | 6.29 | 6.64 | 6.64 | -2.71% | 1,686 |
| Aug 14, 2025 | 6.11 | 7.15 | 6.11 | 6.83 | 6.83 | 6.31% | 2,995 |
| Aug 13, 2025 | 6.20 | 6.47 | 6.13 | 6.42 | 6.42 | 5.16% | 5,117 |
| Aug 12, 2025 | 6.07 | 6.45 | 6.03 | 6.11 | 6.11 | -2.48% | 7,123 |
| Aug 11, 2025 | 6.47 | 6.47 | 6.20 | 6.26 | 6.26 | -7.74% | 6,028 |
| Aug 8, 2025 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | 9.08% | 2,329 |
| Aug 7, 2025 | 6.25 | 6.63 | 6.20 | 6.22 | 6.22 | -3.12% | 3,150 |
| Aug 6, 2025 | 7.00 | 7.13 | 6.00 | 6.42 | 6.42 | -8.29% | 13,088 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.48% | 2,737 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.11 | 7.11 | 7.11 | -2.00% | 12,973 |
| Aug 1, 2025 | 7.00 | 7.37 | 7.00 | 7.25 | 7.25 | 2.40% | 3,138 |
| Jul 31, 2025 | 7.05 | 7.58 | 6.84 | 7.08 | 7.08 | -6.96% | 6,085 |
| Jul 30, 2025 | 7.40 | 7.61 | 7.04 | 7.61 | 7.61 | 2.42% | 3,412 |
| Jul 29, 2025 | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | -0.80% | 1,818 |
| Jul 28, 2025 | 7.53 | 7.53 | 7.05 | 7.49 | 7.49 | -1.71% | 11,723 |
| Jul 25, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.62 | 5.39% | 5,382 |
| Jul 24, 2025 | 7.24 | 7.70 | 7.21 | 7.23 | 7.23 | -3.47% | 6,607 |
| Jul 23, 2025 | 7.45 | 7.90 | 7.08 | 7.49 | 7.49 | -0.13% | 7,743 |
| Jul 22, 2025 | 7.63 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 7,327 |
| Jul 21, 2025 | 7.44 | 8.16 | 7.26 | 7.90 | 7.90 | 3.67% | 18,596 |
| Jul 18, 2025 | 7.40 | 7.62 | 7.10 | 7.62 | 7.62 | -0.07% | 10,037 |
| Jul 17, 2025 | 6.50 | 8.39 | 6.50 | 7.63 | 7.63 | 21.42% | 37,648 |
| Jul 16, 2025 | 6.37 | 6.50 | 6.25 | 6.28 | 6.28 | 0.48% | 5,007 |
| Jul 15, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 5.22% | 3,279 |
| Jul 14, 2025 | 6.06 | 6.34 | 5.94 | 5.94 | 5.94 | -1.56% | 1,612 |
| Jul 11, 2025 | 5.81 | 6.16 | 5.76 | 6.03 | 6.03 | -3.61% | 5,135 |
| Jul 10, 2025 | 5.64 | 6.36 | 5.64 | 6.26 | 6.26 | -0.79% | 19,685 |
| Jul 9, 2025 | 5.70 | 6.49 | 5.69 | 6.31 | 6.31 | 8.61% | 9,275 |
| Jul 8, 2025 | 5.75 | 6.19 | 5.71 | 5.81 | 5.81 | - | 6,229 |
| Jul 7, 2025 | 5.75 | 6.20 | 5.40 | 5.81 | 5.81 | 1.04% | 10,852 |
| Jul 3, 2025 | 6.14 | 6.14 | 5.64 | 5.75 | 5.75 | 0.88% | 4,802 |
| Jul 2, 2025 | 5.97 | 6.46 | 5.63 | 5.70 | 5.70 | -1.04% | 11,764 |
| Jul 1, 2025 | 5.76 | 5.85 | 5.76 | 5.76 | 5.76 | -2.21% | 1,161 |
| Jun 30, 2025 | 5.81 | 6.08 | 5.76 | 5.89 | 5.89 | 2.61% | 6,329 |
| Jun 27, 2025 | 6.00 | 6.42 | 5.65 | 5.74 | 5.74 | 0.70% | 14,702 |