Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
0.8100
0.00 (0.00%)
Jun 25, 2025, 4:00 PM - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
May 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
May 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
Apr 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
Apr 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
Apr 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
Apr 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
Apr 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 100 |
Apr 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 22 |
Apr 22, 2025 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -2.61% | 4,445 |
Apr 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
Apr 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,100 |
Apr 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1,108 |
Apr 15, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 926 |