Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.850
+0.290 (18.59%)
Nov 28, 2025, 1:00 PM EST - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.61 | 2.61 | 1.59 | 1.80 | 1.80 | 15.38% | 71,642 |
| Nov 26, 2025 | 1.72 | 1.75 | 1.55 | 1.56 | 1.56 | -5.45% | 21,468 |
| Nov 25, 2025 | 1.60 | 1.75 | 1.41 | 1.65 | 1.65 | -2.94% | 36,629 |
| Nov 24, 2025 | 1.49 | 1.75 | 1.22 | 1.70 | 1.70 | 33.86% | 24,148 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 8.55% | 1,277 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 4.46% | 410 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.11 | 1.12 | 1.12 | 0.90% | 958 |
| Nov 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | 163 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | 200 |
| Nov 5, 2025 | 1.00 | 1.16 | 1.00 | 1.13 | 1.13 | - | 12,967 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -12.74% | 107 |
| Oct 28, 2025 | 1.01 | 1.53 | 1.00 | 1.30 | 1.30 | 0.39% | 2,101 |
| Oct 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.79% | 136 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | 111 |
| Oct 17, 2025 | 1.52 | 1.62 | 1.47 | 1.47 | 1.47 | -14.53% | 636 |
| Oct 16, 2025 | 1.82 | 3.50 | 1.72 | 1.72 | 1.72 | -6.01% | 48,819 |
| Oct 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | 109 |
| 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 2, 2025 | 1.40 | 1.69 | 1.40 | 1.69 | 1.69 | 0.60% | 545 |
| 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% | 17,633 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | 4.60% | 2,508 |
| Sep 12, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 9.16% | 7,071 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.42% | 500 |
| 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 2, 2025 | 0.62 | 0.80 | 0.62 | 0.80 | 0.80 | 9.59% | 2,231 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.61% | 222 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | 0.78 | -2.29% | 300 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.11% | 1,705 |
| Jul 22, 2025 | 1.10 | 1.25 | 0.72 | 0.72 | 0.72 | -37.39% | 24,590 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 15.06% | 742 |
| 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 1, 2025 | 0.80 | 0.88 | 0.70 | 0.88 | 0.88 | 8.64% | 896 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 61.97% | 535 |
| 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 |