Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
19.82
+0.59 (3.07%)
At close: Jul 6, 2026, 4:00 PM EDT
19.70
-0.12 (-0.58%)
After-hours: Jul 6, 2026, 7:59 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 19.14 | 19.92 | 18.66 | 19.82 | 19.82 | 3.07% | 101,934 |
| Jul 2, 2026 | 19.44 | 19.57 | 17.04 | 19.23 | 19.23 | -2.39% | 138,533 |
| 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 |
| Jun 25, 2026 | 17.24 | 18.43 | 16.61 | 16.86 | 16.86 | -2.60% | 114,546 |
| Jun 24, 2026 | 17.85 | 18.58 | 16.88 | 17.31 | 17.31 | -3.16% | 178,910 |
| Jun 23, 2026 | 16.00 | 18.34 | 15.58 | 17.88 | 17.88 | 9.93% | 106,507 |
| Jun 22, 2026 | 16.41 | 16.43 | 15.33 | 16.26 | 16.26 | -0.91% | 53,769 |
| Jun 18, 2026 | 16.47 | 16.73 | 15.35 | 16.41 | 16.41 | 3.47% | 120,923 |
| Jun 17, 2026 | 15.74 | 16.23 | 15.35 | 15.86 | 15.86 | 0.76% | 66,950 |
| Jun 16, 2026 | 14.97 | 16.10 | 14.86 | 15.74 | 15.74 | 6.21% | 116,436 |
| Jun 15, 2026 | 14.76 | 15.00 | 14.40 | 14.82 | 14.82 | 0.41% | 47,345 |
| Jun 12, 2026 | 14.00 | 14.93 | 14.00 | 14.76 | 14.76 | 4.09% | 29,613 |
| Jun 11, 2026 | 14.47 | 14.63 | 13.46 | 14.18 | 14.18 | -1.12% | 33,996 |
| Jun 10, 2026 | 14.00 | 14.90 | 13.93 | 14.34 | 14.34 | -2.12% | 48,839 |
| Jun 9, 2026 | 13.57 | 15.00 | 13.57 | 14.65 | 14.65 | 6.70% | 48,001 |
| Jun 8, 2026 | 14.71 | 14.71 | 13.50 | 13.73 | 13.73 | -6.47% | 43,969 |
| Jun 5, 2026 | 15.25 | 16.00 | 14.41 | 14.68 | 14.68 | -3.55% | 62,345 |
| Jun 4, 2026 | 14.30 | 15.50 | 14.05 | 15.22 | 15.22 | 8.10% | 57,740 |
| Jun 3, 2026 | 15.14 | 15.38 | 13.24 | 14.08 | 14.08 | -8.51% | 56,889 |
| Jun 2, 2026 | 14.58 | 15.76 | 14.58 | 15.39 | 15.39 | 3.22% | 35,575 |
| Jun 1, 2026 | 15.28 | 16.99 | 14.09 | 14.91 | 14.91 | -3.81% | 62,841 |
| May 29, 2026 | 14.72 | 15.86 | 13.68 | 15.50 | 15.50 | 3.96% | 96,334 |
| May 28, 2026 | 14.70 | 15.51 | 14.29 | 14.91 | 14.91 | 1.22% | 90,298 |
| May 27, 2026 | 15.34 | 17.33 | 14.64 | 14.73 | 14.73 | -4.91% | 62,241 |
| May 26, 2026 | 15.73 | 16.15 | 15.17 | 15.49 | 15.49 | -6.46% | 169,541 |
| May 22, 2026 | 18.54 | 21.87 | 16.43 | 16.56 | 16.56 | -13.30% | 272,708 |
| May 21, 2026 | 13.98 | 19.50 | 13.49 | 19.10 | 19.10 | 36.62% | 213,099 |
| May 20, 2026 | 13.28 | 14.83 | 13.28 | 13.98 | 13.98 | 5.31% | 83,474 |
| May 19, 2026 | 10.98 | 13.53 | 10.98 | 13.28 | 13.28 | 19.06% | 132,301 |
| May 18, 2026 | 10.90 | 11.47 | 10.38 | 11.15 | 11.15 | 5.69% | 54,469 |
| May 15, 2026 | 11.10 | 12.35 | 10.55 | 10.55 | 10.55 | -6.72% | 75,188 |
| May 14, 2026 | 9.97 | 11.35 | 9.77 | 11.31 | 11.31 | 14.71% | 55,074 |
| May 13, 2026 | 10.51 | 11.42 | 9.74 | 9.86 | 9.86 | -9.12% | 61,635 |
| May 12, 2026 | 10.78 | 11.99 | 10.49 | 10.85 | 10.85 | 0.65% | 85,821 |
| May 11, 2026 | 11.76 | 11.98 | 10.33 | 10.78 | 10.78 | -7.47% | 66,585 |
| May 8, 2026 | 12.20 | 12.33 | 11.55 | 11.65 | 11.65 | -6.65% | 50,189 |
| May 7, 2026 | 11.52 | 13.34 | 11.52 | 12.48 | 12.48 | 4.00% | 65,604 |
| May 6, 2026 | 12.68 | 13.07 | 11.98 | 12.00 | 12.00 | -8.81% | 66,489 |
| May 5, 2026 | 13.58 | 14.40 | 13.04 | 13.16 | 13.16 | -3.06% | 57,468 |
| May 4, 2026 | 16.20 | 17.24 | 13.51 | 13.58 | 13.58 | -16.15% | 71,997 |
| May 1, 2026 | 17.00 | 17.50 | 15.11 | 16.19 | 16.19 | -4.31% | 45,162 |
| Apr 30, 2026 | 16.77 | 18.00 | 16.62 | 16.92 | 16.92 | 2.42% | 56,067 |
| Apr 29, 2026 | 17.73 | 18.00 | 16.11 | 16.52 | 16.52 | -6.88% | 59,797 |
| Apr 28, 2026 | 16.76 | 17.99 | 16.76 | 17.74 | 17.74 | 4.11% | 72,628 |
| Apr 27, 2026 | 14.89 | 17.18 | 14.89 | 17.04 | 17.04 | 10.87% | 58,944 |
| Apr 24, 2026 | 15.21 | 15.69 | 14.11 | 15.37 | 15.37 | -2.04% | 54,565 |
| Apr 23, 2026 | 15.61 | 16.76 | 15.38 | 15.69 | 15.69 | 1.23% | 86,434 |