Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
6.79
-1.81 (-21.05%)
Jan 15, 2026, 4:00 PM EST - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 12.21 | 13.75 | 12.08 | 13.30 | 13.30 | 8.93% | 97,602 |
| Nov 21, 2025 | 12.64 | 12.99 | 12.21 | 12.21 | 12.21 | -3.93% | 17,236 |
| Nov 20, 2025 | 13.31 | 13.74 | 12.70 | 12.71 | 12.71 | -4.72% | 12,500 |
| Nov 19, 2025 | 13.39 | 13.50 | 12.44 | 13.34 | 13.34 | -0.37% | 26,308 |
| Nov 18, 2025 | 12.11 | 14.38 | 11.95 | 13.39 | 13.39 | 12.24% | 43,842 |
| Nov 17, 2025 | 11.65 | 12.22 | 11.38 | 11.93 | 11.93 | 1.02% | 17,128 |
| Nov 14, 2025 | 11.97 | 12.44 | 11.43 | 11.81 | 11.81 | -3.36% | 28,656 |
| Nov 13, 2025 | 12.20 | 12.51 | 11.92 | 12.22 | 12.22 | 0.66% | 16,839 |
| Nov 12, 2025 | 13.38 | 13.66 | 11.48 | 12.14 | 12.14 | -8.86% | 44,097 |
| Nov 11, 2025 | 13.89 | 14.50 | 13.10 | 13.32 | 13.32 | -4.17% | 71,268 |
| Nov 10, 2025 | 14.08 | 14.40 | 13.75 | 13.90 | 13.90 | -4.14% | 52,391 |
| Nov 7, 2025 | 13.37 | 14.50 | 13.00 | 14.50 | 14.50 | 8.21% | 52,080 |
| Nov 6, 2025 | 12.69 | 13.45 | 12.63 | 13.40 | 13.40 | 4.77% | 64,883 |
| Nov 5, 2025 | 11.96 | 12.79 | 11.90 | 12.79 | 12.79 | 3.73% | 33,970 |
| Nov 4, 2025 | 11.49 | 12.68 | 11.49 | 12.33 | 12.33 | 7.40% | 43,685 |