Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
1.332
-0.168 (-11.23%)
Sep 25, 2025, 12:50 PM EDT - Market open
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.60 | 1.93 | 1.10 | 1.33 | - | -11.20% | 7,121 |
| 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% | 17,531 |
| Sep 16, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | 4.60% | 2,508 |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4 |
| Sep 12, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.87 | 9.16% | 7,071 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 15 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.42% | 500 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1 |
| 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 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 2, 2025 | 0.62 | 0.80 | 0.62 | 0.80 | 0.80 | 9.59% | 2,231 |
| Aug 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 8 |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 3 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.61% | 222 |
| Aug 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 89 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Aug 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | 0.78 | -2.29% | 300 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 11 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 11.11% | 1,705 |
| Aug 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 5 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 10 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 10 |
| Jul 30, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 106 |
| Jul 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 25 |
| 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 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 202 |
| Jul 17, 2025 | 1.28 | 1.28 | 0.71 | 1.00 | 1.00 | -0.05% | 8,837 |