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 |