Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.090
+0.090 (8.99%)
Apr 2, 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 |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 1,148 |
| Apr 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 226 |
| Mar 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,753 |
| Mar 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 281 |
| Mar 27, 2025 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | -12.73% | 987 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.00% | 293 |
| Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,005 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 431 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 20, 2025 | 1.05 | 1.05 | 0.83 | 0.92 | 0.92 | -6.53% | 6,150 |
| Mar 19, 2025 | 1.09 | 1.09 | 0.81 | 0.98 | 0.98 | -7.14% | 3,648 |
| Mar 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 293 |
| Mar 17, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 1.92% | 1,137 |
| Mar 14, 2025 | 1.10 | 1.14 | 1.04 | 1.04 | 1.04 | -3.70% | 4,878 |
| Mar 13, 2025 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 11.34% | 2,645 |
| Mar 12, 2025 | 1.04 | 1.10 | 0.96 | 0.97 | 0.97 | -6.73% | 6,922 |
| Mar 11, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 2,047 |
| Mar 7, 2025 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | 22.43% | 4,748 |
| Mar 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1 |
| Mar 5, 2025 | 0.87 | 0.87 | 0.75 | 0.82 | 0.82 | 22.72% | 5,184 |
| Mar 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Mar 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 100 |
| Feb 28, 2025 | 0.70 | 0.90 | 0.67 | 0.67 | 0.67 | -3.54% | 19,876 |
| Feb 27, 2025 | 0.87 | 1.02 | 0.61 | 0.69 | 0.69 | -12.66% | 18,864 |
| Feb 26, 2025 | 1.02 | 1.03 | 0.78 | 0.79 | 0.79 | -3.66% | 4,176 |
| Feb 25, 2025 | 0.90 | 1.03 | 0.82 | 0.82 | 0.82 | -2.38% | 12,958 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.15% | 119 |
| Feb 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.63% | 216 |
| Feb 20, 2025 | 0.72 | 1.05 | 0.72 | 0.95 | 0.95 | -6.86% | 1,919 |
| Feb 19, 2025 | 0.86 | 1.05 | 0.86 | 1.02 | 1.02 | 9.68% | 4,306 |
| Feb 18, 2025 | 0.66 | 1.18 | 0.66 | 0.93 | 0.93 | 13.68% | 22,682 |
| Feb 14, 2025 | 1.24 | 1.24 | 0.82 | 0.82 | 0.82 | -17.36% | 4,475 |
| Feb 13, 2025 | 1.05 | 1.05 | 0.84 | 0.99 | 0.99 | -12.40% | 16,838 |
| Feb 12, 2025 | 0.54 | 1.21 | 0.54 | 1.13 | 1.13 | 125.19% | 27,207 |
| Feb 11, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | -17.74% | 1,509 |
| Feb 10, 2025 | 0.61 | 0.68 | 0.61 | 0.61 | 0.61 | 17.31% | 936 |
| Feb 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -25.71% | 350 |
| Feb 6, 2025 | 0.51 | 0.81 | 0.51 | 0.70 | 0.70 | 53.61% | 3,322 |
| Feb 5, 2025 | 0.30 | 0.46 | 0.26 | 0.46 | 0.46 | 30.20% | 1,537 |
| Feb 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 3, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 12.90% | 1,784 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.31 | 0.31 | 0.31 | -11.43% | 601 |
| Jan 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 102 |
| Jan 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -33.89% | 6,872 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 28.70% | 257 |
| Jan 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.03% | 103 |