Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
5.38
-0.21 (-3.76%)
At close: Jun 13, 2025, 4:00 PM
5.57
+0.19 (3.44%)
After-hours: Jun 13, 2025, 4:00 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.50 | 5.69 | 5.35 | 5.38 | 5.38 | -3.76% | 4,543 |
| Jun 12, 2025 | 5.94 | 6.16 | 5.59 | 5.59 | 5.59 | -9.84% | 2,370 |
| Jun 11, 2025 | 6.53 | 6.53 | 6.20 | 6.20 | 6.20 | -7.46% | 6,987 |
| Jun 10, 2025 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | - | 1,402 |
| Jun 9, 2025 | 6.75 | 6.75 | 6.58 | 6.70 | 6.70 | - | 2,535 |
| Jun 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -3.74% | 5,797 |
| Jun 5, 2025 | 6.53 | 6.96 | 6.35 | 6.96 | 6.96 | 1.46% | 2,062 |
| Jun 4, 2025 | 6.49 | 7.00 | 6.49 | 6.86 | 6.86 | 4.89% | 15,336 |
| Jun 3, 2025 | 6.70 | 6.73 | 6.54 | 6.54 | 6.54 | -5.22% | 2,724 |
| Jun 2, 2025 | 6.46 | 6.90 | 5.94 | 6.90 | 6.90 | -1.43% | 4,063 |
| May 30, 2025 | 6.31 | 7.00 | 6.31 | 7.00 | 7.00 | 9.55% | 4,355 |
| May 29, 2025 | 6.40 | 6.96 | 6.39 | 6.39 | 6.39 | 1.75% | 4,499 |
| May 28, 2025 | 6.52 | 6.96 | 6.28 | 6.28 | 6.28 | -4.56% | 7,045 |
| May 27, 2025 | 6.55 | 7.00 | 6.55 | 6.58 | 6.58 | -6.00% | 5,359 |
| May 23, 2025 | 6.71 | 7.30 | 6.71 | 7.00 | 7.00 | 1.60% | 6,516 |
| May 22, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | -1.71% | 2,304 |
| May 21, 2025 | 6.90 | 7.01 | 6.84 | 7.01 | 7.01 | -5.01% | 2,593 |
| May 20, 2025 | 6.80 | 7.39 | 6.80 | 7.38 | 7.38 | 6.65% | 2,820 |
| May 19, 2025 | 7.00 | 7.00 | 6.30 | 6.92 | 6.92 | -2.67% | 5,179 |
| May 16, 2025 | 7.50 | 7.54 | 6.68 | 7.11 | 7.11 | -0.56% | 8,578 |
| May 15, 2025 | 7.15 | 7.36 | 7.02 | 7.15 | 7.15 | -1.52% | 7,998 |
| May 14, 2025 | 7.56 | 7.59 | 7.26 | 7.26 | 7.26 | -6.68% | 6,629 |
| May 13, 2025 | 7.79 | 8.08 | 7.41 | 7.78 | 7.78 | -0.51% | 18,281 |
| May 12, 2025 | 7.99 | 8.79 | 7.46 | 7.82 | 7.82 | 0.51% | 29,313 |
| May 9, 2025 | 7.97 | 7.98 | 7.17 | 7.78 | 7.78 | 1.17% | 8,674 |
| May 8, 2025 | 7.20 | 8.00 | 6.48 | 7.69 | 7.69 | 7.10% | 84,746 |
| May 7, 2025 | 7.00 | 7.60 | 6.75 | 7.18 | 7.18 | 2.43% | 50,438 |
| May 6, 2025 | 6.33 | 7.23 | 6.33 | 7.01 | 7.01 | 7.35% | 34,929 |
| May 5, 2025 | 6.90 | 6.90 | 6.51 | 6.53 | 6.53 | -3.12% | 10,755 |
| May 2, 2025 | 5.51 | 7.92 | 5.51 | 6.74 | 6.74 | 15.61% | 8,682 |
| May 1, 2025 | 6.16 | 6.31 | 5.57 | 5.83 | 5.83 | -2.83% | 6,957 |
| Apr 30, 2025 | 6.40 | 6.40 | 5.66 | 6.00 | 6.00 | -9.09% | 9,049 |
| Apr 29, 2025 | 7.19 | 7.19 | 6.52 | 6.60 | 6.60 | -7.95% | 9,506 |
| Apr 28, 2025 | 7.00 | 7.17 | 6.99 | 7.17 | 7.17 | 0.28% | 5,524 |
| Apr 25, 2025 | 7.99 | 7.99 | 6.95 | 7.15 | 7.15 | -9.03% | 24,473 |
| Apr 24, 2025 | 7.80 | 7.97 | 7.80 | 7.86 | 7.86 | 3.01% | 2,902 |
| Apr 23, 2025 | 7.96 | 7.96 | 7.53 | 7.63 | 7.63 | -4.63% | 3,106 |
| Apr 22, 2025 | 7.57 | 8.07 | 7.57 | 8.00 | 8.00 | 5.68% | 10,592 |
| Apr 21, 2025 | 8.31 | 8.31 | 7.57 | 7.57 | 7.57 | -9.77% | 9,093 |
| Apr 17, 2025 | 8.32 | 8.41 | 8.25 | 8.39 | 8.39 | 0.49% | 20,533 |
| Apr 16, 2025 | 8.36 | 8.44 | 8.26 | 8.35 | 8.35 | -0.61% | 10,337 |
| Apr 15, 2025 | 8.25 | 8.40 | 8.15 | 8.40 | 8.40 | 2.82% | 6,790 |
| Apr 14, 2025 | 8.18 | 8.29 | 8.12 | 8.17 | 8.17 | -2.33% | 18,093 |
| Apr 11, 2025 | 8.25 | 8.49 | 8.15 | 8.37 | 8.37 | 1.76% | 17,573 |
| Apr 10, 2025 | 7.89 | 8.48 | 7.86 | 8.22 | 8.22 | -0.72% | 6,322 |
| Apr 9, 2025 | 7.95 | 8.28 | 7.72 | 8.28 | 8.28 | 3.63% | 10,821 |
| Apr 8, 2025 | 7.99 | 8.00 | 7.83 | 7.99 | 7.99 | 3.63% | 15,209 |
| Apr 7, 2025 | 7.53 | 8.00 | 7.52 | 7.71 | 7.71 | -0.52% | 4,486 |
| Apr 4, 2025 | 8.30 | 8.44 | 7.63 | 7.75 | 7.75 | -2.12% | 9,309 |
| Apr 3, 2025 | 8.60 | 8.60 | 7.48 | 7.92 | 7.92 | -7.07% | 4,391 |