Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
20.10
+0.45 (2.29%)
At close: Dec 5, 2025, 4:00 PM EST
19.95
-0.15 (-0.75%)
After-hours: Dec 5, 2025, 7:38 PM EST
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.88 | 22.00 | 19.07 | 20.10 | 20.10 | 2.29% | 112,861 |
| Dec 4, 2025 | 17.54 | 21.10 | 17.51 | 19.65 | 19.65 | 6.33% | 132,349 |
| Dec 3, 2025 | 21.00 | 24.00 | 17.50 | 18.48 | 18.48 | -11.15% | 345,868 |
| Dec 2, 2025 | 17.14 | 29.02 | 17.14 | 20.80 | 20.80 | 20.44% | 731,340 |
| Dec 1, 2025 | 20.67 | 20.82 | 16.57 | 17.27 | 17.27 | -15.43% | 112,555 |
| Nov 28, 2025 | 16.30 | 22.59 | 16.30 | 20.42 | 20.42 | 23.91% | 125,970 |
| Nov 26, 2025 | 14.10 | 18.85 | 14.09 | 16.48 | 16.48 | 15.24% | 112,592 |
| Nov 25, 2025 | 13.21 | 15.50 | 12.83 | 14.30 | 14.30 | 7.52% | 121,472 |
| Nov 24, 2025 | 12.21 | 13.75 | 12.08 | 13.30 | 13.30 | 8.93% | 97,602 |
| Nov 21, 2025 | 12.64 | 12.99 | 12.21 | 12.21 | 12.21 | -3.93% | 17,236 |
| Nov 20, 2025 | 13.31 | 13.74 | 12.70 | 12.71 | 12.71 | -4.72% | 12,500 |
| Nov 19, 2025 | 13.39 | 13.50 | 12.44 | 13.34 | 13.34 | -0.37% | 26,308 |
| Nov 18, 2025 | 12.11 | 14.38 | 11.95 | 13.39 | 13.39 | 12.24% | 43,842 |
| Nov 17, 2025 | 11.65 | 12.22 | 11.38 | 11.93 | 11.93 | 1.02% | 17,128 |
| Nov 14, 2025 | 11.97 | 12.44 | 11.43 | 11.81 | 11.81 | -3.36% | 28,656 |
| Nov 13, 2025 | 12.20 | 12.51 | 11.92 | 12.22 | 12.22 | 0.66% | 16,839 |
| Nov 12, 2025 | 13.38 | 13.66 | 11.48 | 12.14 | 12.14 | -8.86% | 44,097 |
| Nov 11, 2025 | 13.89 | 14.50 | 13.10 | 13.32 | 13.32 | -4.17% | 71,268 |
| Nov 10, 2025 | 14.08 | 14.40 | 13.75 | 13.90 | 13.90 | -4.14% | 52,391 |
| Nov 7, 2025 | 13.37 | 14.50 | 13.00 | 14.50 | 14.50 | 8.21% | 52,080 |
| Nov 6, 2025 | 12.69 | 13.45 | 12.63 | 13.40 | 13.40 | 4.77% | 64,883 |
| Nov 5, 2025 | 11.96 | 12.79 | 11.90 | 12.79 | 12.79 | 3.73% | 33,970 |
| Nov 4, 2025 | 11.49 | 12.68 | 11.49 | 12.33 | 12.33 | 7.40% | 43,685 |
| Nov 3, 2025 | 10.99 | 11.89 | 10.59 | 11.48 | 11.48 | 5.51% | 24,269 |
| Oct 31, 2025 | 10.72 | 11.00 | 10.50 | 10.88 | 10.88 | -0.09% | 7,234 |
| Oct 30, 2025 | 10.52 | 11.05 | 10.26 | 10.89 | 10.89 | 1.49% | 7,103 |
| Oct 29, 2025 | 10.51 | 11.12 | 10.23 | 10.73 | 10.73 | 3.27% | 31,803 |
| Oct 28, 2025 | 10.00 | 11.05 | 10.00 | 10.39 | 10.39 | 0.87% | 81,008 |
| Oct 27, 2025 | 10.50 | 10.52 | 9.81 | 10.30 | 10.30 | -2.83% | 17,245 |
| Oct 24, 2025 | 12.02 | 12.02 | 10.25 | 10.60 | 10.60 | -11.81% | 34,809 |
| Oct 23, 2025 | 10.59 | 12.45 | 10.59 | 12.02 | 12.02 | 9.97% | 66,817 |
| Oct 22, 2025 | 11.31 | 11.42 | 10.71 | 10.93 | 10.93 | -4.04% | 30,928 |
| Oct 21, 2025 | 10.40 | 12.00 | 9.41 | 11.39 | 11.39 | 20.40% | 103,527 |
| Oct 20, 2025 | 11.26 | 11.53 | 9.00 | 9.46 | 9.46 | -8.86% | 83,197 |
| Oct 17, 2025 | 10.59 | 11.06 | 10.18 | 10.38 | 10.38 | -0.86% | 21,396 |
| Oct 16, 2025 | 11.75 | 12.06 | 10.23 | 10.47 | 10.47 | -14.04% | 70,956 |
| Oct 15, 2025 | 12.79 | 13.30 | 11.87 | 12.18 | 12.18 | -3.10% | 15,386 |
| Oct 14, 2025 | 12.38 | 13.13 | 12.10 | 12.57 | 12.57 | -0.08% | 30,851 |
| Oct 13, 2025 | 12.65 | 13.00 | 12.01 | 12.58 | 12.58 | -0.55% | 10,758 |
| Oct 10, 2025 | 12.76 | 12.87 | 12.52 | 12.65 | 12.65 | -0.86% | 17,982 |
| Oct 9, 2025 | 12.98 | 12.98 | 12.33 | 12.76 | 12.76 | -0.62% | 43,078 |
| Oct 8, 2025 | 12.99 | 13.00 | 12.28 | 12.84 | 12.84 | 0.94% | 25,012 |
| Oct 7, 2025 | 13.03 | 13.37 | 12.05 | 12.72 | 12.72 | -1.47% | 32,946 |
| Oct 6, 2025 | 12.49 | 13.39 | 12.16 | 12.91 | 12.91 | 9.41% | 63,265 |
| Oct 3, 2025 | 11.50 | 12.07 | 11.50 | 11.80 | 11.80 | 5.55% | 22,576 |
| Oct 2, 2025 | 11.99 | 11.99 | 11.18 | 11.18 | 11.18 | -3.70% | 16,727 |
| Oct 1, 2025 | 11.05 | 11.72 | 10.94 | 11.61 | 11.61 | 5.35% | 22,726 |
| Sep 30, 2025 | 10.28 | 11.37 | 10.22 | 11.02 | 11.02 | 5.45% | 97,868 |
| Sep 29, 2025 | 11.48 | 12.00 | 10.27 | 10.45 | 10.45 | -8.41% | 73,534 |
| Sep 26, 2025 | 11.69 | 11.69 | 10.59 | 11.41 | 11.41 | -4.28% | 20,246 |
| Sep 25, 2025 | 11.73 | 12.07 | 11.44 | 11.92 | 11.92 | -0.42% | 14,961 |
| Sep 24, 2025 | 13.19 | 13.77 | 11.47 | 11.97 | 11.97 | -10.94% | 31,134 |
| Sep 23, 2025 | 14.55 | 14.73 | 13.31 | 13.44 | 13.44 | -9.43% | 98,525 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.28 | 14.84 | 14.84 | -1.00% | 91,646 |
| Sep 19, 2025 | 12.71 | 15.00 | 12.71 | 14.99 | 14.99 | 11.28% | 567,695 |
| Sep 18, 2025 | 13.94 | 16.35 | 10.22 | 13.47 | 13.47 | -2.67% | 356,521 |
| Sep 17, 2025 | 11.49 | 14.76 | 11.10 | 13.84 | 13.84 | 20.45% | 152,445 |
| Sep 16, 2025 | 10.73 | 11.56 | 10.12 | 11.49 | 11.49 | 9.22% | 53,074 |
| Sep 15, 2025 | 9.93 | 10.80 | 8.62 | 10.52 | 10.52 | 6.26% | 78,340 |
| Sep 12, 2025 | 8.82 | 10.49 | 8.21 | 9.90 | 9.90 | 10.99% | 35,655 |
| Sep 11, 2025 | 8.72 | 9.05 | 7.47 | 8.92 | 8.92 | -0.89% | 32,485 |
| Sep 10, 2025 | 7.71 | 9.54 | 7.48 | 9.00 | 9.00 | 12.64% | 48,217 |
| Sep 9, 2025 | 7.90 | 8.49 | 7.62 | 7.99 | 7.99 | -0.12% | 73,350 |
| Sep 8, 2025 | 6.48 | 8.00 | 6.22 | 8.00 | 8.00 | 25.20% | 49,880 |
| Sep 5, 2025 | 6.62 | 6.81 | 6.15 | 6.39 | 6.39 | -9.36% | 12,207 |
| Sep 4, 2025 | 6.80 | 7.05 | 6.42 | 7.05 | 7.05 | -0.70% | 14,367 |
| Sep 3, 2025 | 7.06 | 7.30 | 6.70 | 7.10 | 7.10 | -4.83% | 9,599 |
| Sep 2, 2025 | 6.88 | 7.48 | 6.71 | 7.46 | 7.46 | 1.84% | 5,635 |
| Aug 29, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | -0.07% | 1,813 |
| Aug 28, 2025 | 7.73 | 7.75 | 7.08 | 7.33 | 7.33 | 2.95% | 3,658 |
| Aug 27, 2025 | 7.20 | 7.49 | 7.10 | 7.12 | 7.12 | -4.30% | 6,893 |
| Aug 26, 2025 | 7.15 | 7.50 | 7.06 | 7.44 | 7.44 | 7.10% | 10,765 |
| Aug 25, 2025 | 6.74 | 6.95 | 6.54 | 6.95 | 6.95 | 0.54% | 4,806 |
| Aug 22, 2025 | 6.35 | 6.91 | 6.35 | 6.91 | 6.91 | 0.58% | 1,879 |
| Aug 21, 2025 | 6.60 | 6.90 | 6.44 | 6.87 | 6.87 | 9.05% | 3,360 |
| Aug 20, 2025 | 6.25 | 6.47 | 6.05 | 6.30 | 6.30 | -0.63% | 4,815 |
| Aug 19, 2025 | 6.74 | 6.74 | 6.14 | 6.34 | 6.34 | -8.78% | 6,118 |
| Aug 18, 2025 | 6.16 | 7.12 | 6.16 | 6.95 | 6.95 | 4.67% | 3,353 |
| Aug 15, 2025 | 6.35 | 6.64 | 6.29 | 6.64 | 6.64 | -2.71% | 1,686 |
| Aug 14, 2025 | 6.11 | 7.15 | 6.11 | 6.83 | 6.83 | 6.31% | 2,995 |
| Aug 13, 2025 | 6.20 | 6.47 | 6.13 | 6.42 | 6.42 | 5.16% | 5,117 |
| Aug 12, 2025 | 6.07 | 6.45 | 6.03 | 6.11 | 6.11 | -2.48% | 7,123 |
| Aug 11, 2025 | 6.47 | 6.47 | 6.20 | 6.26 | 6.26 | -7.74% | 6,028 |
| Aug 8, 2025 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | 9.08% | 2,329 |
| Aug 7, 2025 | 6.25 | 6.63 | 6.20 | 6.22 | 6.22 | -3.12% | 3,150 |
| Aug 6, 2025 | 7.00 | 7.13 | 6.00 | 6.42 | 6.42 | -8.29% | 13,088 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.48% | 2,737 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.11 | 7.11 | 7.10 | -2.00% | 12,973 |
| Aug 1, 2025 | 7.00 | 7.37 | 7.00 | 7.25 | 7.25 | 2.40% | 3,138 |
| Jul 31, 2025 | 7.05 | 7.58 | 6.84 | 7.08 | 7.08 | -6.96% | 6,085 |
| Jul 30, 2025 | 7.40 | 7.61 | 7.04 | 7.61 | 7.61 | 2.42% | 3,412 |
| Jul 29, 2025 | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | -0.80% | 1,818 |
| Jul 28, 2025 | 7.53 | 7.53 | 7.05 | 7.49 | 7.49 | -1.71% | 11,723 |
| Jul 25, 2025 | 7.68 | 7.68 | 7.60 | 7.62 | 7.62 | 5.39% | 5,382 |
| Jul 24, 2025 | 7.24 | 7.70 | 7.21 | 7.23 | 7.23 | -3.47% | 6,607 |
| Jul 23, 2025 | 7.45 | 7.90 | 7.08 | 7.49 | 7.49 | -0.13% | 7,743 |
| Jul 22, 2025 | 7.63 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 7,327 |
| Jul 21, 2025 | 7.44 | 8.16 | 7.26 | 7.90 | 7.90 | 3.67% | 18,596 |
| Jul 18, 2025 | 7.40 | 7.62 | 7.10 | 7.62 | 7.62 | -0.07% | 10,037 |
| Jul 17, 2025 | 6.50 | 8.39 | 6.50 | 7.63 | 7.63 | 21.42% | 37,648 |