Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
2.000
+0.045 (2.30%)
Jan 9, 2026, 4:00 PM EST - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.30% | 672 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.26% | 2,556 |
| Jan 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,099 |
| Jan 6, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 2,130 |
| Jan 5, 2026 | 2.21 | 2.21 | 1.99 | 1.99 | 1.99 | -1.49% | 1,063 |
| Dec 31, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -14.41% | 974 |
| Dec 29, 2025 | 2.31 | 2.36 | 2.31 | 2.36 | 2.36 | 10.28% | 958 |
| Dec 26, 2025 | 2.07 | 2.14 | 2.07 | 2.14 | 2.14 | 1.42% | 410 |
| Dec 24, 2025 | 2.08 | 2.54 | 2.08 | 2.11 | 2.11 | 19.21% | 19,750 |
| Dec 23, 2025 | 2.48 | 2.48 | 1.77 | 1.77 | 1.77 | -28.05% | 3,003 |
| Dec 22, 2025 | 2.54 | 2.57 | 2.41 | 2.46 | 2.46 | 2.50% | 6,284 |
| Dec 19, 2025 | 2.00 | 2.58 | 2.00 | 2.40 | 2.40 | 21.21% | 47,413 |
| Dec 18, 2025 | 1.66 | 2.28 | 1.66 | 1.98 | 1.98 | 31.04% | 18,192 |
| Dec 17, 2025 | 1.67 | 1.76 | 1.51 | 1.51 | 1.51 | -7.30% | 8,488 |
| Dec 15, 2025 | 1.68 | 1.83 | 1.59 | 1.63 | 1.63 | 25.38% | 4,044 |
| Dec 12, 2025 | 1.03 | 1.42 | 1.03 | 1.30 | 1.30 | -23.53% | 4,270 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -20.93% | 3,121 |
| Dec 9, 2025 | 2.46 | 2.46 | 2.15 | 2.15 | 2.15 | -11.16% | 800 |
| Dec 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | 152 |
| Dec 5, 2025 | 2.00 | 2.50 | 2.00 | 2.32 | 2.32 | 33.33% | 55,476 |
| Dec 4, 2025 | 2.38 | 2.38 | 1.74 | 1.74 | 1.74 | -15.12% | 1,885 |
| Dec 3, 2025 | 2.82 | 2.82 | 2.05 | 2.05 | 2.05 | -9.29% | 9,674 |
| Dec 2, 2025 | 2.11 | 3.97 | 2.00 | 2.26 | 2.26 | 23.50% | 27,229 |
| Dec 1, 2025 | 1.60 | 2.70 | 1.60 | 1.83 | 1.83 | 1.67% | 76,957 |
| 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 |