Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
8.41
-0.05 (-0.59%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.90 | 8.92 | 8.46 | 8.46 | 8.46 | -5.16% | 7,139 |
| Mar 26, 2025 | 8.50 | 8.92 | 8.21 | 8.92 | 8.92 | 4.69% | 11,276 |
| Mar 25, 2025 | 8.06 | 8.87 | 7.70 | 8.52 | 8.52 | 2.40% | 25,821 |
| Mar 24, 2025 | 8.11 | 8.66 | 8.11 | 8.32 | 8.32 | 0.24% | 7,969 |
| Mar 21, 2025 | 8.20 | 8.50 | 8.16 | 8.30 | 8.30 | -1.19% | 14,561 |
| Mar 20, 2025 | 8.53 | 8.66 | 8.21 | 8.40 | 8.40 | -2.10% | 10,471 |
| Mar 19, 2025 | 8.35 | 8.76 | 8.30 | 8.58 | 8.58 | 0.35% | 8,957 |
| Mar 18, 2025 | 8.68 | 8.73 | 8.25 | 8.55 | 8.55 | -2.29% | 9,763 |
| Mar 17, 2025 | 8.17 | 8.75 | 8.17 | 8.75 | 8.75 | 3.80% | 4,843 |
| Mar 14, 2025 | 8.76 | 8.76 | 8.37 | 8.43 | 8.43 | 2.18% | 4,817 |
| Mar 13, 2025 | 8.67 | 8.80 | 8.25 | 8.25 | 8.25 | -2.83% | 5,165 |
| Mar 12, 2025 | 8.40 | 8.75 | 8.40 | 8.49 | 8.49 | 0.95% | 4,320 |
| Mar 11, 2025 | 7.94 | 8.93 | 7.94 | 8.41 | 8.41 | 5.26% | 13,884 |
| Mar 10, 2025 | 8.35 | 8.35 | 7.50 | 7.99 | 7.99 | -4.31% | 16,626 |
| Mar 7, 2025 | 8.00 | 8.56 | 7.91 | 8.35 | 8.35 | 3.99% | 12,424 |
| Mar 6, 2025 | 7.76 | 8.25 | 7.69 | 8.03 | 8.03 | - | 6,657 |
| Mar 5, 2025 | 7.64 | 8.36 | 7.51 | 8.03 | 8.03 | 6.92% | 16,260 |
| Mar 4, 2025 | 7.21 | 7.85 | 7.14 | 7.51 | 7.51 | -1.44% | 7,767 |
| Mar 3, 2025 | 7.73 | 7.75 | 7.39 | 7.62 | 7.62 | -2.81% | 6,344 |
| Feb 28, 2025 | 7.28 | 7.85 | 7.26 | 7.84 | 7.84 | 8.44% | 7,207 |
| Feb 27, 2025 | 7.04 | 7.50 | 7.04 | 7.23 | 7.23 | -1.63% | 14,798 |
| Feb 26, 2025 | 6.96 | 7.49 | 6.96 | 7.35 | 7.35 | 1.66% | 4,377 |
| Feb 25, 2025 | 7.20 | 7.48 | 6.90 | 7.23 | 7.23 | 0.56% | 6,478 |
| Feb 24, 2025 | 6.88 | 7.49 | 6.88 | 7.19 | 7.19 | 1.55% | 6,424 |
| Feb 21, 2025 | 7.08 | 7.50 | 7.01 | 7.08 | 7.08 | 3.21% | 4,850 |
| Feb 20, 2025 | 6.71 | 7.20 | 6.71 | 6.86 | 6.86 | - | 8,889 |
| Feb 19, 2025 | 7.30 | 7.87 | 6.62 | 6.86 | 6.86 | -5.77% | 11,913 |
| Feb 18, 2025 | 7.32 | 7.60 | 6.98 | 7.28 | 7.28 | 2.10% | 14,903 |
| Feb 14, 2025 | 7.35 | 7.35 | 7.00 | 7.13 | 7.13 | -2.99% | 7,039 |
| Feb 13, 2025 | 6.46 | 7.50 | 6.40 | 7.35 | 7.35 | 11.36% | 22,404 |
| Feb 12, 2025 | 6.59 | 6.99 | 6.27 | 6.60 | 6.60 | -2.80% | 18,879 |
| Feb 11, 2025 | 6.30 | 6.86 | 5.93 | 6.79 | 6.79 | 8.29% | 27,973 |
| Feb 10, 2025 | 8.50 | 8.50 | 5.40 | 6.27 | 6.27 | -21.13% | 61,125 |
| Feb 7, 2025 | 7.64 | 8.03 | 6.54 | 7.95 | 7.95 | 17.26% | 63,883 |
| Feb 6, 2025 | 5.88 | 9.75 | 5.79 | 6.78 | 6.78 | 17.10% | 381,926 |
| Feb 5, 2025 | 4.82 | 5.89 | 4.58 | 5.79 | 5.79 | 23.19% | 19,213 |
| Feb 4, 2025 | 4.93 | 5.15 | 4.36 | 4.70 | 4.70 | 4.21% | 47,646 |
| Feb 3, 2025 | 4.00 | 4.51 | 3.83 | 4.51 | 4.51 | 13.03% | 50,172 |
| Jan 31, 2025 | 3.80 | 4.14 | 3.80 | 3.99 | 3.99 | 7.26% | 48,833 |
| Jan 30, 2025 | 3.64 | 4.05 | 3.64 | 3.72 | 3.72 | 2.20% | 56,398 |
| Jan 29, 2025 | 3.80 | 3.93 | 3.62 | 3.64 | 3.64 | -3.45% | 25,042 |
| Jan 28, 2025 | 4.03 | 4.03 | 3.76 | 3.77 | 3.77 | -6.45% | 25,029 |
| Jan 27, 2025 | 4.19 | 4.34 | 3.77 | 4.03 | 4.03 | - | 33,343 |
| Jan 24, 2025 | 4.15 | 4.20 | 3.95 | 4.03 | 4.03 | -4.39% | 47,936 |
| Jan 23, 2025 | 5.00 | 5.00 | 4.09 | 4.22 | 4.22 | -17.76% | 60,536 |
| Jan 22, 2025 | 5.56 | 5.88 | 5.01 | 5.13 | 5.13 | -5.27% | 34,314 |
| Jan 21, 2025 | 5.74 | 6.29 | 5.40 | 5.41 | 5.41 | -2.47% | 53,680 |
| Jan 17, 2025 | 6.06 | 6.14 | 5.15 | 5.55 | 5.55 | -8.31% | 46,038 |
| Jan 16, 2025 | 6.07 | 6.48 | 6.00 | 6.05 | 6.05 | -2.73% | 21,408 |
| Jan 15, 2025 | 6.11 | 6.22 | 5.91 | 6.22 | 6.22 | 3.84% | 4,088 |