Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
7.02
+0.11 (1.59%)
Nov 3, 2026, 4:00 PM EST - Market closed
Falcon's Beyond Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.95 | 7.25 | 6.88 | 7.02 | 7.02 | 1.59% | 72,045 |
| Nov 2, 2026 | 7.04 | 7.26 | 6.88 | 6.91 | 6.91 | - | 50,938 |
| Oct 30, 2026 | 7.61 | 7.77 | 6.55 | 6.91 | 6.91 | -9.91% | 101,434 |
| Oct 29, 2026 | 7.80 | 8.15 | 7.53 | 7.67 | 7.67 | -0.39% | 102,611 |
| Oct 28, 2026 | 7.76 | 8.03 | 7.56 | 7.70 | 7.70 | 0.26% | 133,404 |
| Oct 27, 2026 | 7.89 | 8.20 | 7.53 | 7.68 | 7.68 | -1.66% | 182,256 |
| Oct 26, 2026 | 7.95 | 8.06 | 7.64 | 7.81 | 7.81 | -0.76% | 39,338 |
| Oct 23, 2026 | 8.24 | 8.24 | 6.70 | 7.87 | 7.87 | -4.95% | 129,069 |
| Oct 22, 2026 | 8.28 | 8.43 | 8.04 | 8.28 | 8.28 | 0.85% | 83,375 |
| Oct 21, 2026 | 8.51 | 8.80 | 8.11 | 8.21 | 8.21 | -2.03% | 70,276 |
| Oct 20, 2026 | 8.37 | 8.53 | 8.23 | 8.38 | 8.38 | 1.58% | 63,205 |
| Oct 19, 2026 | 8.39 | 8.39 | 8.06 | 8.25 | 8.25 | -0.84% | 95,057 |
| Oct 16, 2026 | 8.50 | 8.61 | 8.32 | 8.32 | 8.32 | -2.35% | 36,282 |
| Oct 15, 2026 | 8.35 | 8.65 | 8.35 | 8.52 | 8.52 | 3.52% | 44,792 |
| Oct 14, 2026 | 8.29 | 8.43 | 8.00 | 8.23 | 8.23 | -1.56% | 64,434 |
| Oct 13, 2026 | 8.48 | 8.58 | 8.33 | 8.36 | 8.36 | -0.48% | 53,627 |
| Oct 12, 2026 | 8.90 | 9.02 | 8.34 | 8.40 | 8.40 | -5.72% | 170,291 |
| Oct 9, 2026 | 8.87 | 9.02 | 8.77 | 8.91 | 8.91 | 1.14% | 73,812 |
| Oct 8, 2026 | 8.61 | 9.38 | 8.60 | 8.81 | 8.81 | 1.97% | 57,536 |
| Oct 7, 2026 | 8.64 | 8.93 | 8.53 | 8.64 | 8.64 | -1.48% | 51,875 |
| Oct 6, 2026 | 8.15 | 9.09 | 8.15 | 8.77 | 8.77 | 7.61% | 68,075 |
| Oct 5, 2026 | 8.47 | 8.52 | 7.91 | 8.15 | 8.15 | -4.85% | 77,072 |
| Oct 2, 2026 | 8.58 | 8.83 | 8.34 | 8.57 | 8.57 | 0.53% | 198,860 |
| Oct 1, 2026 | 8.47 | 8.86 | 8.05 | 8.52 | 8.52 | 0.83% | 184,210 |
| Sep 30, 2026 | 8.46 | 8.65 | 7.92 | 8.45 | 8.45 | 0.72% | 117,168 |
| Sep 29, 2026 | 8.29 | 8.59 | 7.98 | 8.39 | 8.39 | 0.36% | 141,110 |
| Sep 28, 2026 | 7.35 | 8.44 | 7.32 | 8.36 | 8.36 | 12.52% | 105,567 |
| Sep 25, 2026 | 6.75 | 7.54 | 6.67 | 7.43 | 7.43 | 10.07% | 97,382 |
| Sep 24, 2026 | 6.67 | 6.92 | 6.39 | 6.75 | 6.75 | 1.05% | 93,450 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.44 | 6.68 | 6.68 | -4.57% | 71,513 |
| Sep 22, 2026 | 6.78 | 7.21 | 6.74 | 7.00 | 7.00 | 3.09% | 117,375 |
| Sep 21, 2026 | 6.86 | 6.91 | 6.36 | 6.79 | 6.79 | -2.44% | 97,522 |
| Sep 18, 2026 | 6.84 | 7.73 | 6.78 | 6.96 | 6.96 | 1.31% | 585,407 |
| Sep 17, 2026 | 6.99 | 7.25 | 6.68 | 6.87 | 6.87 | -2.00% | 74,872 |
| Sep 16, 2026 | 7.00 | 7.52 | 6.82 | 7.01 | 7.01 | 0.86% | 152,699 |
| Sep 15, 2026 | 6.81 | 7.09 | 6.61 | 6.95 | 6.95 | 1.31% | 114,706 |
| Sep 14, 2026 | 6.16 | 6.93 | 6.16 | 6.86 | 6.86 | 10.82% | 161,226 |
| Sep 11, 2026 | 6.82 | 7.04 | 6.02 | 6.19 | 6.19 | -6.78% | 217,937 |
| Sep 10, 2026 | 7.26 | 7.41 | 6.20 | 6.64 | 6.64 | -9.78% | 212,835 |
| Sep 9, 2026 | 8.17 | 8.17 | 7.22 | 7.36 | 7.36 | -8.80% | 133,193 |
| Sep 8, 2026 | 8.11 | 8.72 | 7.77 | 8.07 | 8.07 | -0.86% | 285,241 |
| Sep 4, 2026 | 7.84 | 8.37 | 7.83 | 8.14 | 8.14 | 1.88% | 62,679 |
| 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 |