Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.120
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market closed

Falcon's Beyond Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.121.121.121.121.12-1
Jun 5, 20251.121.121.121.121.12--
Jun 4, 20251.121.121.121.121.12-3.45%159
Jun 3, 20251.161.161.161.161.16--
Jun 2, 20251.161.161.161.161.16-27
May 30, 20251.161.161.161.161.16-5
May 29, 20251.161.161.161.161.16--
May 28, 20251.161.161.161.161.16--
May 27, 20251.161.161.161.161.16--
May 23, 20251.161.161.161.161.16--
May 22, 20251.161.161.161.161.16--
May 21, 20251.161.161.161.161.16--
May 20, 20251.161.161.161.161.16--
May 19, 20251.161.161.161.161.16-17
May 16, 20251.161.161.161.161.16-612
May 15, 20251.161.161.161.161.16--
May 14, 20251.161.161.161.161.16--
May 13, 20251.151.171.151.161.16-19.44%470
May 12, 20251.441.441.441.441.44--
May 9, 20251.441.441.441.441.44--
May 8, 20251.441.441.441.441.44--
May 7, 20251.441.441.441.441.44--
May 6, 20251.441.441.441.441.4428.57%200
May 5, 20251.121.121.121.121.12--
May 2, 20251.121.121.121.121.12--
May 1, 20251.121.121.121.121.12--
Apr 30, 20251.121.121.121.121.12--
Apr 29, 20251.121.121.121.121.12--
Apr 28, 20251.121.121.121.121.12--
Apr 25, 20251.121.121.121.121.12--
Apr 24, 20251.121.121.121.121.12-100
Apr 23, 20251.121.121.121.121.12-22
Apr 22, 20251.151.181.121.121.12-2.61%4,445
Apr 21, 20251.151.151.151.151.15--
Apr 17, 20251.151.151.151.151.151.77%1,100
Apr 16, 20251.131.131.131.131.130.89%1,108
Apr 15, 20251.101.121.101.121.122.75%926
Apr 14, 20251.031.091.031.091.09-4,030
Apr 11, 20251.101.101.091.091.09-912
Apr 10, 20251.091.091.091.091.09--
Apr 9, 20251.091.091.091.091.093.81%1,010
Apr 8, 20251.051.051.051.051.055.00%450
Apr 7, 20251.101.101.001.001.00-8.26%1,100
Apr 4, 20251.091.091.091.091.09--
Apr 3, 20251.091.091.091.091.09--
Apr 2, 20251.001.091.001.091.099.00%1,148
Apr 1, 20251.001.001.001.001.00-226
Mar 31, 20250.991.000.991.001.00-1,753
Mar 28, 20251.001.001.001.001.004.17%281
Mar 27, 20250.921.000.920.960.96-12.73%987