Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
5.44
+0.39 (7.72%)
At close: Feb 6, 2026, 4:00 PM EST
5.54
+0.10 (1.84%)
After-hours: Feb 6, 2026, 7:10 PM EST
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.23 | 5.68 | 5.06 | 5.44 | 5.44 | 7.72% | 105,563 |
| Feb 5, 2026 | 5.76 | 5.90 | 5.00 | 5.05 | 5.05 | -15.41% | 127,134 |
| 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% | 111,559 |
| Jan 30, 2026 | 5.26 | 6.60 | 5.26 | 5.97 | 5.97 | 12.54% | 382,648 |
| Jan 29, 2026 | 5.51 | 5.64 | 5.30 | 5.31 | 5.31 | -1.94% | 102,112 |
| Jan 28, 2026 | 6.70 | 7.26 | 5.17 | 5.41 | 5.41 | -19.25% | 254,296 |
| Jan 27, 2026 | 5.88 | 7.01 | 5.88 | 6.70 | 6.70 | 14.14% | 129,860 |
| Jan 26, 2026 | 6.90 | 7.11 | 5.81 | 5.87 | 5.87 | -14.80% | 119,052 |
| Jan 23, 2026 | 6.00 | 7.59 | 6.00 | 6.89 | 6.89 | 14.26% | 201,690 |
| Jan 22, 2026 | 6.02 | 6.55 | 5.77 | 6.03 | 6.03 | -0.50% | 130,342 |
| Jan 21, 2026 | 6.28 | 6.77 | 5.24 | 6.06 | 6.06 | -5.02% | 203,841 |
| Jan 20, 2026 | 6.80 | 6.86 | 6.36 | 6.38 | 6.38 | -3.92% | 144,444 |
| Jan 16, 2026 | 6.91 | 7.14 | 6.28 | 6.64 | 6.64 | -2.21% | 96,861 |
| Jan 15, 2026 | 8.54 | 8.54 | 6.49 | 6.79 | 6.79 | -21.05% | 225,738 |
| Jan 14, 2026 | 9.22 | 10.00 | 7.80 | 8.60 | 8.60 | -6.11% | 147,990 |
| Jan 13, 2026 | 9.76 | 9.86 | 9.04 | 9.16 | 9.16 | -6.34% | 48,472 |
| Jan 12, 2026 | 11.24 | 11.24 | 9.78 | 9.78 | 9.78 | -13.98% | 100,312 |
| Jan 9, 2026 | 12.80 | 12.95 | 10.67 | 11.37 | 11.37 | -11.93% | 200,899 |
| Jan 8, 2026 | 13.02 | 13.61 | 12.71 | 12.91 | 12.91 | -1.49% | 46,184 |
| Jan 7, 2026 | 14.10 | 14.10 | 12.51 | 13.11 | 13.11 | -6.66% | 64,838 |
| 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% | 275,251 |
| 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% | 110,569 |
| Dec 24, 2025 | 16.98 | 18.71 | 16.68 | 18.36 | 18.36 | 9.48% | 97,950 |
| Dec 23, 2025 | 18.44 | 18.77 | 15.70 | 16.77 | 16.77 | -8.46% | 153,102 |
| Dec 22, 2025 | 17.50 | 18.69 | 15.58 | 18.32 | 18.32 | 1.66% | 202,741 |
| Dec 19, 2025 | 15.11 | 18.37 | 14.28 | 18.02 | 18.02 | 19.89% | 1,697,364 |
| Dec 18, 2025 | 12.37 | 15.64 | 12.28 | 15.03 | 15.03 | 20.53% | 200,325 |
| Dec 17, 2025 | 12.02 | 14.37 | 11.78 | 12.47 | 12.47 | 3.92% | 129,777 |
| Dec 16, 2025 | 12.06 | 12.39 | 11.55 | 12.00 | 12.00 | -4.12% | 115,546 |
| Dec 15, 2025 | 11.51 | 13.37 | 11.51 | 12.52 | 12.52 | 11.24% | 153,204 |
| Dec 12, 2025 | 13.16 | 13.68 | 10.27 | 11.25 | 11.25 | -15.22% | 114,188 |
| Dec 11, 2025 | 16.93 | 17.50 | 11.86 | 13.27 | 13.27 | -21.62% | 243,280 |
| Dec 10, 2025 | 18.55 | 19.37 | 16.51 | 16.93 | 16.93 | -9.47% | 168,199 |
| Dec 9, 2025 | 19.69 | 20.90 | 18.30 | 18.70 | 18.70 | -4.54% | 81,474 |
| Dec 8, 2025 | 20.89 | 20.95 | 19.16 | 19.59 | 19.59 | -2.54% | 62,007 |
| Dec 5, 2025 | 19.88 | 22.00 | 19.07 | 20.10 | 20.10 | 2.29% | 112,861 |
| Dec 4, 2025 | 17.54 | 21.10 | 17.51 | 19.65 | 19.65 | 6.33% | 132,349 |
| Dec 3, 2025 | 21.00 | 24.00 | 17.50 | 18.48 | 18.48 | -11.15% | 345,868 |
| Dec 2, 2025 | 17.14 | 29.02 | 17.14 | 20.80 | 20.80 | 20.44% | 731,340 |
| Dec 1, 2025 | 20.67 | 20.82 | 16.57 | 17.27 | 17.27 | -15.43% | 112,555 |
| Nov 28, 2025 | 16.30 | 22.59 | 16.30 | 20.42 | 20.42 | 23.91% | 125,970 |
| Nov 26, 2025 | 14.10 | 18.85 | 14.09 | 16.48 | 16.48 | 15.24% | 112,592 |
| Nov 25, 2025 | 13.21 | 15.50 | 12.83 | 14.30 | 14.30 | 7.52% | 121,472 |