Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.470
-0.250 (-14.53%)
Oct 17, 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 |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.82 | 3.50 | 1.72 | 1.72 | 1.72 | -6.01% | 48,819 |
| Oct 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Oct 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | 109 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 200 |
| Oct 10, 2025 | 1.68 | 1.89 | 1.64 | 1.89 | 1.89 | 23.53% | 5,903 |
| Oct 9, 2025 | 1.85 | 1.85 | 1.51 | 1.53 | 1.53 | -1.29% | 10,502 |
| Oct 8, 2025 | 1.75 | 1.75 | 1.40 | 1.55 | 1.55 | -7.19% | 13,435 |
| Oct 7, 2025 | 1.55 | 1.84 | 1.55 | 1.67 | 1.67 | 12.84% | 15,557 |
| Oct 6, 2025 | 2.30 | 2.30 | 1.24 | 1.48 | 1.48 | -12.43% | 3,037 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 2, 2025 | 1.40 | 1.69 | 1.40 | 1.69 | 1.69 | 0.60% | 545 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 30, 2025 | 1.50 | 1.97 | 1.33 | 1.68 | 1.68 | -3.45% | 15,547 |
| Sep 29, 2025 | 1.83 | 1.83 | 1.50 | 1.74 | 1.74 | -1.14% | 4,906 |
| Sep 26, 2025 | 1.62 | 1.76 | 1.55 | 1.76 | 1.76 | 8.64% | 462 |
| Sep 25, 2025 | 1.60 | 1.93 | 1.10 | 1.62 | 1.62 | 8.00% | 7,221 |
| Sep 24, 2025 | 2.40 | 2.40 | 1.45 | 1.50 | 1.50 | -10.71% | 29,542 |
| Sep 23, 2025 | 1.70 | 2.17 | 1.68 | 1.68 | 1.68 | -1.18% | 5,436 |
| Sep 22, 2025 | 1.35 | 1.70 | 1.26 | 1.70 | 1.70 | 29.77% | 7,827 |
| Sep 19, 2025 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | -5.07% | 1,638 |
| Sep 18, 2025 | 1.85 | 1.87 | 1.22 | 1.38 | 1.38 | -16.36% | 10,592 |
| Sep 17, 2025 | 1.07 | 1.70 | 1.02 | 1.65 | 1.65 | 81.32% | 17,531 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | 4.60% | 2,508 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4 |
| Sep 12, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 9.16% | 7,071 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 15 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.42% | 500 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| Sep 5, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.75% | 402 |
| Sep 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -11.25% | 100 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 2, 2025 | 0.62 | 0.80 | 0.62 | 0.80 | 0.80 | 9.59% | 2,231 |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 8 |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 3 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.61% | 222 |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 89 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | 0.78 | -2.29% | 300 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |