Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.440
-0.040 (-3.36%)
May 8, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | - | 4,030 |
| Apr 11, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 912 |
| Apr 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 1,010 |
| Apr 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 450 |
| Apr 7, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -8.26% | 1,100 |
| Apr 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| 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 |