Falcon's Beyond Global, Inc. Class A FBYD
NASDAQ · United States · Industrial Services
$8.54+0.02 (+0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.54 | +0.23% | $8.60 | $8.78 | $8.35 | 46.95K |
| 2026-10-01 | $8.52 | +0.83% | $8.47 | $8.86 | $8.05 | 184.20K |
| 2026-09-30 | $8.45 | +0.72% | $8.46 | $8.65 | $7.92 | 117.20K |
| 2026-09-29 | $8.39 | +0.36% | $8.29 | $8.59 | $7.98 | 141.10K |
| 2026-09-28 | $8.36 | +12.52% | $7.35 | $8.44 | $7.32 | 105.40K |
| 2026-09-25 | $7.43 | +10.07% | $6.75 | $7.54 | $6.67 | 97.40K |
| 2026-09-24 | $6.75 | +1.05% | $6.67 | $6.92 | $6.39 | 93.40K |
| 2026-09-23 | $6.68 | -4.57% | $6.95 | $6.95 | $6.43 | 71.50K |
| 2026-09-22 | $7.00 | +3.09% | $6.78 | $7.21 | $6.74 | 117.40K |
| 2026-09-21 | $6.79 | -2.44% | $6.86 | $6.91 | $6.36 | 97.50K |
| 2026-09-18 | $6.96 | +1.31% | $6.84 | $7.73 | $6.78 | 585.40K |
| 2026-09-17 | $6.87 | -2.00% | $6.99 | $7.25 | $6.68 | 74.70K |
| 2026-09-16 | $7.01 | +0.86% | $7.00 | $7.52 | $6.82 | 152.70K |
| 2026-09-15 | $6.95 | +1.31% | $6.81 | $7.09 | $6.61 | 114.70K |
| 2026-09-14 | $6.86 | +10.82% | $6.16 | $6.93 | $6.16 | 161.20K |
| 2026-09-11 | $6.19 | -6.78% | $6.82 | $7.04 | $6.02 | 217.90K |
| 2026-09-10 | $6.64 | -9.78% | $7.26 | $7.41 | $6.20 | 212.80K |
| 2026-09-09 | $7.36 | -8.80% | $8.17 | $8.17 | $7.22 | 133.20K |
| 2026-09-08 | $8.07 | -0.86% | $8.11 | $8.72 | $7.77 | 285.20K |
| 2026-09-04 | $8.14 | +1.88% | $7.84 | $8.37 | $7.83 | 62.70K |
| 2026-09-03 | $7.99 | +3.77% | $7.82 | $8.14 | $7.54 | 111.50K |
| 2026-09-02 | $7.70 | +2.80% | $7.43 | $7.80 | $7.06 | 208.40K |
| 2026-09-01 | $7.49 | -16.22% | $9.21 | $9.21 | $7.11 | 188.40K |
| 2026-08-31 | $8.94 | -9.42% | $9.67 | $9.80 | $8.88 | 145.50K |
| 2026-08-28 | $9.87 | -1.20% | $9.99 | $10.35 | $9.80 | 76.60K |
| 2026-08-27 | $9.99 | -2.73% | $10.25 | $10.82 | $9.97 | 72.60K |
| 2026-08-26 | $10.27 | -8.79% | $11.26 | $11.26 | $10.25 | 69.50K |
| 2026-08-25 | $11.26 | +4.16% | $11.05 | $11.32 | $10.50 | 73.50K |
| 2026-08-24 | $10.81 | +1.60% | $10.72 | $11.50 | $10.34 | 67.20K |
| 2026-08-21 | $10.64 | -0.09% | $10.72 | $10.99 | $10.36 | 86.90K |
| 2026-08-20 | $10.65 | -2.65% | $10.94 | $11.26 | $10.61 | 55.20K |
| 2026-08-19 | $10.94 | +3.89% | $10.67 | $11.22 | $10.67 | 72.00K |
| 2026-08-18 | $10.53 | +3.64% | $10.16 | $10.94 | $10.16 | 56.50K |
| 2026-08-17 | $10.16 | +3.04% | $9.99 | $11.17 | $9.88 | 86.10K |
| 2026-08-14 | $9.86 | -3.71% | $10.54 | $10.54 | $9.80 | 59.30K |
| 2026-08-13 | $10.24 | +2.40% | $9.90 | $10.35 | $9.75 | 76.30K |
| 2026-08-12 | $10.00 | +0.40% | $10.02 | $10.28 | $9.96 | 44.90K |
| 2026-08-11 | $9.96 | +4.84% | $9.56 | $10.07 | $9.25 | 47.10K |
| 2026-08-10 | $9.50 | -5.66% | $10.02 | $10.27 | $9.40 | 44.20K |
| 2026-08-07 | $10.07 | +2.44% | $9.91 | $10.33 | $9.60 | 104.90K |
| 2026-08-06 | $9.83 | +2.40% | $9.58 | $9.99 | $9.46 | 93.20K |
| 2026-08-05 | $9.60 | +1.80% | $9.61 | $9.77 | $9.07 | 211.40K |
| 2026-08-04 | $9.43 | -5.79% | $9.95 | $10.49 | $9.33 | 146.70K |
| 2026-08-03 | $10.01 | +0.70% | $10.02 | $10.43 | $9.61 | 178.00K |
| 2026-07-31 | $9.94 | +0.30% | $9.82 | $10.08 | $9.32 | 160.20K |
| 2026-07-30 | $9.91 | -3.51% | $10.35 | $10.57 | $9.71 | 97.60K |
| 2026-07-29 | $10.27 | -2.19% | $10.61 | $11.22 | $10.03 | 112.80K |
| 2026-07-28 | $10.50 | +0.38% | $10.50 | $10.99 | $9.89 | 78.80K |
| 2026-07-27 | $10.46 | -0.29% | $10.59 | $11.22 | $9.96 | 57.70K |
| 2026-07-24 | $10.49 | -0.47% | $10.69 | $11.11 | $10.44 | 84.30K |
| 2026-07-23 | $10.54 | +0.57% | $10.41 | $10.76 | $10.02 | 93.60K |
| 2026-07-22 | $10.48 | -0.43% | $10.46 | $10.64 | $9.86 | 143.90K |
| 2026-07-21 | $10.52 | -2.82% | $10.74 | $11.31 | $10.47 | 125.10K |
| 2026-07-20 | $10.83 | -2.43% | $11.00 | $11.93 | $10.29 | 177.60K |
| 2026-07-17 | $11.10 | -9.31% | $12.08 | $12.08 | $9.71 | 290.80K |
| 2026-07-16 | $12.24 | -2.31% | $12.39 | $13.09 | $11.88 | 133.30K |
| 2026-07-15 | $12.53 | +16.88% | $10.66 | $13.47 | $10.51 | 256.50K |
| 2026-07-14 | $10.72 | -17.98% | $13.09 | $13.09 | $10.61 | 181.00K |
| 2026-07-13 | $13.07 | -11.27% | $14.53 | $14.53 | $12.83 | 122.20K |
| 2026-07-10 | $14.73 | -3.98% | $15.32 | $15.68 | $13.28 | 173.80K |
| 2026-07-09 | $15.34 | -13.38% | $17.51 | $18.18 | $14.89 | 124.40K |
| 2026-07-08 | $17.71 | -5.70% | $18.82 | $19.31 | $17.22 | 69.60K |
| 2026-07-07 | $18.78 | -5.25% | $19.75 | $19.92 | $17.80 | 148.00K |
| 2026-07-06 | $19.82 | +3.07% | $19.14 | $19.92 | $18.66 | 101.90K |
| 2026-07-02 | $19.23 | -2.39% | $19.44 | $19.57 | $17.03 | 138.50K |
| 2026-07-01 | $19.70 | +9.93% | $18.14 | $20.00 | $17.55 | 320.50K |
| 2026-06-30 | $17.92 | +6.04% | $16.90 | $18.13 | $16.54 | 114.30K |
| 2026-06-29 | $16.90 | +5.43% | $15.14 | $17.65 | $14.28 | 161.30K |
| 2026-06-26 | $16.03 | -4.92% | $17.26 | $18.16 | $14.60 | 1.78M |
| 2026-06-25 | $16.86 | -2.60% | $17.24 | $18.43 | $16.61 | 114.50K |
| 2026-06-24 | $17.31 | -3.16% | $17.85 | $18.58 | $16.88 | 178.90K |
| 2026-06-23 | $17.88 | +9.93% | $16.00 | $18.33 | $15.58 | 106.50K |
| 2026-06-22 | $16.26 | -0.91% | $16.41 | $16.43 | $15.33 | 53.70K |
| 2026-06-18 | $16.41 | +3.47% | $16.47 | $16.73 | $15.35 | 120.90K |
| 2026-06-17 | $15.86 | +0.76% | $15.74 | $16.23 | $15.35 | 66.90K |
| 2026-06-16 | $15.74 | +6.21% | $14.97 | $16.10 | $14.86 | 116.40K |
| 2026-06-15 | $14.82 | +0.41% | $14.76 | $15.00 | $14.40 | 47.30K |
| 2026-06-12 | $14.76 | +4.09% | $14.00 | $14.93 | $14.00 | 29.60K |
| 2026-06-11 | $14.18 | -1.12% | $14.47 | $14.63 | $13.46 | 34.00K |
| 2026-06-10 | $14.34 | -2.12% | $14.00 | $14.90 | $13.93 | 48.80K |
| 2026-06-09 | $14.65 | +6.70% | $13.57 | $15.00 | $13.57 | 48.00K |
| 2026-06-08 | $13.73 | -6.47% | $14.71 | $14.71 | $13.49 | 44.00K |
| 2026-06-05 | $14.68 | -3.55% | $15.25 | $16.00 | $14.41 | 62.30K |
| 2026-06-04 | $15.22 | +8.10% | $14.30 | $15.50 | $14.05 | 57.70K |
| 2026-06-03 | $14.08 | -8.51% | $15.14 | $15.38 | $13.24 | 56.90K |
| 2026-06-02 | $15.39 | +3.22% | $14.58 | $15.76 | $14.58 | 35.60K |
| 2026-06-01 | $14.91 | -3.81% | $15.28 | $16.99 | $14.09 | 62.80K |
| 2026-05-29 | $15.50 | +3.96% | $14.72 | $15.86 | $13.68 | 96.30K |
| 2026-05-28 | $14.91 | +1.22% | $14.70 | $15.51 | $14.29 | 90.30K |
| 2026-05-27 | $14.73 | -4.91% | $15.34 | $17.33 | $14.64 | 62.20K |