Falcon's Beyond Global, Inc. (FBYDW)
NASDAQ: FBYDW · Real-Time Price · USD · Warrants
0.9500
0.00 (0.00%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.77 | 0.95 | 0.77 | 0.95 | 0.95 | -3.21% | 284 |
| Mar 4, 2026 | 0.85 | 1.11 | 0.85 | 0.98 | 0.98 | 13.53% | 4,465 |
| Mar 3, 2026 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 12.93% | 1,400 |
| Mar 2, 2026 | 0.73 | 0.77 | 0.69 | 0.77 | 0.77 | 2.20% | 9,038 |
| Feb 27, 2026 | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | 14.97% | 2,734 |
| Feb 26, 2026 | 0.75 | 0.90 | 0.55 | 0.65 | 0.65 | -9.51% | 40,244 |
| Feb 25, 2026 | 0.70 | 0.83 | 0.63 | 0.72 | 0.72 | 4.33% | 17,527 |
| Feb 24, 2026 | 0.79 | 0.93 | 0.62 | 0.69 | 0.69 | -18.81% | 20,276 |
| Feb 23, 2026 | 0.88 | 1.00 | 0.75 | 0.85 | 0.85 | -3.41% | 4,161 |
| Feb 20, 2026 | 1.20 | 1.20 | 0.66 | 0.88 | 0.88 | -0.17% | 25,139 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.88 | 0.88 | 0.88 | -10.96% | 2,506 |
| Feb 17, 2026 | 1.11 | 1.11 | 0.90 | 0.99 | 0.99 | 2.06% | 1,826 |
| Feb 13, 2026 | 0.98 | 1.00 | 0.85 | 0.97 | 0.97 | -11.01% | 1,590 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.04 | 1.09 | 1.09 | -0.91% | 2,051 |
| Feb 11, 2026 | 1.11 | 1.20 | 0.82 | 1.10 | 1.10 | 14.58% | 33,290 |
| Feb 9, 2026 | 1.12 | 1.25 | 0.96 | 0.96 | 0.96 | -5.88% | 787 |
| Feb 6, 2026 | 1.16 | 1.18 | 1.01 | 1.02 | 1.02 | -27.66% | 2,591 |
| Feb 5, 2026 | 1.12 | 1.41 | 1.02 | 1.41 | 1.41 | -6.00% | 5,413 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 45.63% | 1,552 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.03 | 1.03 | 1.03 | -19.53% | 7,392 |
| Jan 28, 2026 | 1.10 | 1.28 | 1.10 | 1.28 | 1.28 | 3.23% | 410 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 3.33% | 1,665 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 613 |
| Jan 23, 2026 | 1.12 | 1.40 | 1.12 | 1.22 | 1.22 | -2.40% | 6,165 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 25.79% | 110 |
| Jan 20, 2026 | 1.01 | 1.05 | 0.87 | 0.99 | 0.99 | -23.56% | 5,611 |
| Jan 16, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 9.24% | 204 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.05 | 1.19 | 1.19 | -7.03% | 8,967 |
| Jan 14, 2026 | 1.77 | 1.77 | 1.16 | 1.28 | 1.28 | -9.22% | 12,289 |
| Jan 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 330 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.26 | 1.43 | 1.43 | -28.50% | 10,175 |
| 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 |