Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
9.86
-0.38 (-3.71%)
At close: Aug 14, 2026, 4:00 PM EDT
9.84
-0.02 (-0.20%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Falcon's Beyond Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 76,233 |
| Aug 12, 2026 | 10.02 | 10.29 | 9.96 | 10.00 | 10.00 | 0.40% | 44,919 |
| 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% | 44,222 |
| 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% | 93,226 |
| Aug 5, 2026 | 9.61 | 9.77 | 9.07 | 9.60 | 9.60 | 1.80% | 211,361 |
| Aug 4, 2026 | 9.95 | 10.50 | 9.33 | 9.43 | 9.43 | -5.79% | 126,305 |
| Aug 3, 2026 | 10.02 | 10.43 | 9.61 | 10.01 | 10.01 | 0.70% | 178,003 |
| Jul 31, 2026 | 9.82 | 10.08 | 9.32 | 9.94 | 9.94 | 0.30% | 160,168 |
| Jul 30, 2026 | 10.35 | 10.57 | 9.71 | 9.91 | 9.91 | -3.51% | 97,607 |
| Jul 29, 2026 | 10.61 | 11.22 | 10.03 | 10.27 | 10.27 | -2.19% | 112,787 |
| Jul 28, 2026 | 10.50 | 10.99 | 9.89 | 10.50 | 10.50 | 0.38% | 78,825 |
| Jul 27, 2026 | 10.59 | 11.22 | 9.96 | 10.46 | 10.46 | -0.29% | 57,655 |
| Jul 24, 2026 | 10.69 | 11.11 | 10.44 | 10.49 | 10.49 | -0.47% | 84,292 |
| Jul 23, 2026 | 10.41 | 10.76 | 10.02 | 10.54 | 10.54 | 0.57% | 93,637 |
| Jul 22, 2026 | 10.46 | 10.64 | 9.86 | 10.48 | 10.48 | -0.43% | 143,931 |
| Jul 21, 2026 | 10.74 | 11.31 | 10.47 | 10.53 | 10.53 | -2.82% | 125,185 |
| Jul 20, 2026 | 11.00 | 11.93 | 10.29 | 10.83 | 10.83 | -2.43% | 177,635 |
| Jul 17, 2026 | 12.08 | 12.08 | 9.71 | 11.10 | 11.10 | -9.31% | 291,120 |
| Jul 16, 2026 | 12.39 | 13.09 | 11.88 | 12.24 | 12.24 | -2.31% | 133,306 |
| Jul 15, 2026 | 10.66 | 13.47 | 10.51 | 12.53 | 12.53 | 16.88% | 256,594 |
| Jul 14, 2026 | 13.09 | 13.09 | 10.61 | 10.72 | 10.72 | -17.98% | 181,174 |
| Jul 13, 2026 | 14.53 | 14.53 | 12.83 | 13.07 | 13.07 | -11.27% | 122,245 |
| Jul 10, 2026 | 15.32 | 15.68 | 13.28 | 14.73 | 14.73 | -3.98% | 173,816 |
| Jul 9, 2026 | 17.51 | 18.18 | 14.89 | 15.34 | 15.34 | -13.38% | 124,350 |
| Jul 8, 2026 | 18.82 | 19.31 | 17.22 | 17.71 | 17.71 | -5.70% | 69,583 |
| Jul 7, 2026 | 19.75 | 19.92 | 17.80 | 18.78 | 18.78 | -5.25% | 148,033 |
| Jul 6, 2026 | 19.14 | 19.92 | 18.66 | 19.82 | 19.82 | 3.07% | 102,001 |
| Jul 2, 2026 | 19.44 | 19.57 | 17.04 | 19.23 | 19.23 | -2.39% | 138,543 |
| Jul 1, 2026 | 18.14 | 20.00 | 17.55 | 19.70 | 19.70 | 9.93% | 320,542 |
| Jun 30, 2026 | 16.90 | 18.13 | 16.54 | 17.92 | 17.92 | 6.04% | 114,368 |
| Jun 29, 2026 | 15.14 | 17.65 | 14.28 | 16.90 | 16.90 | 5.43% | 161,334 |
| Jun 26, 2026 | 17.26 | 18.16 | 14.60 | 16.03 | 16.03 | -4.92% | 1,781,665 |
| Jun 25, 2026 | 17.24 | 18.43 | 16.61 | 16.86 | 16.86 | -2.60% | 114,546 |
| Jun 24, 2026 | 17.85 | 18.58 | 16.88 | 17.31 | 17.31 | -3.16% | 178,910 |
| Jun 23, 2026 | 16.00 | 18.34 | 15.58 | 17.88 | 17.88 | 9.93% | 106,507 |
| Jun 22, 2026 | 16.41 | 16.43 | 15.33 | 16.26 | 16.26 | -0.91% | 53,769 |
| Jun 18, 2026 | 16.47 | 16.73 | 15.35 | 16.41 | 16.41 | 3.47% | 120,923 |
| Jun 17, 2026 | 15.74 | 16.23 | 15.35 | 15.86 | 15.86 | 0.76% | 66,950 |
| Jun 16, 2026 | 14.97 | 16.10 | 14.86 | 15.74 | 15.74 | 6.21% | 116,436 |
| Jun 15, 2026 | 14.76 | 15.00 | 14.40 | 14.82 | 14.82 | 0.41% | 47,345 |
| Jun 12, 2026 | 14.00 | 14.93 | 14.00 | 14.76 | 14.76 | 4.09% | 29,613 |
| Jun 11, 2026 | 14.47 | 14.63 | 13.46 | 14.18 | 14.18 | -1.12% | 33,996 |
| Jun 10, 2026 | 14.00 | 14.90 | 13.93 | 14.34 | 14.34 | -2.12% | 48,839 |
| Jun 9, 2026 | 13.57 | 15.00 | 13.57 | 14.65 | 14.65 | 6.70% | 48,001 |
| Jun 8, 2026 | 14.71 | 14.71 | 13.50 | 13.73 | 13.73 | -6.47% | 43,969 |
| Jun 5, 2026 | 15.25 | 16.00 | 14.41 | 14.68 | 14.68 | -3.55% | 62,345 |
| Jun 4, 2026 | 14.30 | 15.50 | 14.05 | 15.22 | 15.22 | 8.10% | 57,740 |