Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
8.14
+0.15 (1.88%)
At close: Sep 4, 2026, 4:00 PM EDT
8.14
0.00 (0.00%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Falcon's Beyond Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.84 | 8.37 | 7.83 | 8.14 | 8.14 | 1.88% | 62,663 |
| Sep 3, 2026 | 7.82 | 8.14 | 7.54 | 7.99 | 7.99 | 3.77% | 111,455 |
| Sep 2, 2026 | 7.43 | 7.81 | 7.06 | 7.70 | 7.70 | 2.80% | 208,423 |
| Sep 1, 2026 | 9.21 | 9.21 | 7.11 | 7.49 | 7.49 | -16.22% | 188,375 |
| Aug 31, 2026 | 9.67 | 9.80 | 8.88 | 8.94 | 8.94 | -9.42% | 145,506 |
| Aug 28, 2026 | 9.99 | 10.35 | 9.80 | 9.87 | 9.87 | -1.20% | 76,569 |
| Aug 27, 2026 | 10.25 | 10.82 | 9.97 | 9.99 | 9.99 | -2.73% | 72,636 |
| Aug 26, 2026 | 11.26 | 11.26 | 10.25 | 10.27 | 10.27 | -8.79% | 69,483 |
| Aug 25, 2026 | 11.05 | 11.32 | 10.50 | 11.26 | 11.26 | 4.16% | 73,549 |
| Aug 24, 2026 | 10.72 | 11.50 | 10.34 | 10.81 | 10.81 | 1.60% | 67,203 |
| Aug 21, 2026 | 10.72 | 10.99 | 10.36 | 10.64 | 10.64 | -0.09% | 86,897 |
| Aug 20, 2026 | 10.94 | 11.26 | 10.61 | 10.65 | 10.65 | -2.65% | 55,197 |
| Aug 19, 2026 | 10.67 | 11.22 | 10.67 | 10.94 | 10.94 | 3.89% | 72,046 |
| Aug 18, 2026 | 10.16 | 10.94 | 10.16 | 10.53 | 10.53 | 3.64% | 56,642 |
| Aug 17, 2026 | 9.99 | 11.17 | 9.88 | 10.16 | 10.16 | 3.04% | 86,103 |
| 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% | 76,261 |
| Aug 12, 2026 | 10.02 | 10.29 | 9.96 | 10.00 | 10.00 | 0.40% | 44,929 |
| 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% | 44,233 |
| 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% | 93,228 |
| Aug 5, 2026 | 9.61 | 9.77 | 9.07 | 9.60 | 9.60 | 1.80% | 211,362 |
| Aug 4, 2026 | 9.95 | 10.50 | 9.33 | 9.43 | 9.43 | -5.79% | 146,728 |
| Aug 3, 2026 | 10.02 | 10.43 | 9.61 | 10.01 | 10.01 | 0.70% | 178,034 |
| Jul 31, 2026 | 9.82 | 10.08 | 9.32 | 9.94 | 9.94 | 0.30% | 160,175 |
| 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 |