Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
0.9995
-0.0005 (-0.05%)
Jul 17, 2025, 4:00 PM - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 1.28 | 1.28 | 0.71 | 1.00 | 1.00 | -0.05% | 8,837 |
| Jul 16, 2025 | 0.92 | 1.30 | 0.72 | 1.00 | 1.00 | 13.64% | 13,717 |
| Jul 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 10 |
| Jul 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 1, 2025 | 0.80 | 0.88 | 0.70 | 0.88 | 0.88 | 8.64% | 896 |
| Jun 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6 |
| Jun 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 6 |
| Jun 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 83 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 61.97% | 535 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 74 |
| Jun 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 46 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 49 |
| Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 11, 2025 | 1.29 | 1.29 | 0.50 | 0.50 | 0.50 | -52.37% | 693 |
| Jun 10, 2025 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | -6.25% | 749 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1 |
| Jun 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 159 |
| Jun 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 27 |
| May 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5 |
| May 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 17 |
| May 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 612 |
| May 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 13, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -19.44% | 470 |
| May 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 28.57% | 200 |