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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |