Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
17.74
+0.70 (4.11%)
At close: Apr 28, 2026, 4:00 PM EDT
18.09
+0.35 (1.97%)
After-hours: Apr 28, 2026, 4:59 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.76 | 17.99 | 16.76 | 17.81 | 17.81 | 4.52% | 72,578 |
| Apr 27, 2026 | 14.89 | 17.18 | 14.89 | 17.04 | 17.04 | 10.87% | 58,929 |
| Apr 24, 2026 | 15.21 | 15.69 | 14.11 | 15.37 | 15.37 | -2.04% | 54,561 |
| Apr 23, 2026 | 15.61 | 16.76 | 15.38 | 15.69 | 15.69 | 1.23% | 86,430 |
| Apr 22, 2026 | 13.97 | 16.97 | 13.97 | 15.50 | 15.50 | 12.16% | 150,700 |
| Apr 21, 2026 | 13.50 | 14.21 | 13.06 | 13.82 | 13.82 | 2.75% | 59,827 |
| Apr 20, 2026 | 13.50 | 13.90 | 12.84 | 13.45 | 13.45 | -0.88% | 97,807 |
| Apr 17, 2026 | 12.15 | 14.86 | 11.71 | 13.57 | 13.57 | 12.61% | 81,500 |
| Apr 16, 2026 | 11.01 | 12.87 | 10.53 | 12.05 | 12.05 | 11.57% | 108,531 |
| Apr 15, 2026 | 11.82 | 12.38 | 10.64 | 10.80 | 10.80 | -8.71% | 68,130 |
| Apr 14, 2026 | 12.61 | 12.91 | 11.63 | 11.83 | 11.83 | -6.78% | 54,975 |
| Apr 13, 2026 | 12.12 | 13.12 | 11.64 | 12.69 | 12.69 | 4.19% | 74,030 |
| Apr 10, 2026 | 10.82 | 12.24 | 10.34 | 12.18 | 12.18 | 12.57% | 73,347 |
| Apr 9, 2026 | 11.13 | 11.47 | 10.71 | 10.82 | 10.82 | -3.48% | 48,807 |
| Apr 8, 2026 | 12.46 | 12.68 | 10.65 | 11.21 | 11.21 | -5.72% | 81,880 |
| Apr 7, 2026 | 11.74 | 12.06 | 11.05 | 11.89 | 11.89 | -2.38% | 65,362 |
| Apr 6, 2026 | 11.16 | 12.83 | 11.16 | 12.18 | 12.18 | 7.98% | 70,390 |
| Apr 2, 2026 | 11.95 | 12.85 | 9.83 | 11.28 | 11.28 | -7.16% | 142,399 |
| Apr 1, 2026 | 13.90 | 14.26 | 11.62 | 12.15 | 12.15 | -13.83% | 182,973 |
| Mar 31, 2026 | 12.24 | 15.66 | 11.66 | 14.10 | 14.10 | 18.09% | 415,101 |
| Mar 30, 2026 | 9.67 | 11.99 | 9.36 | 11.94 | 11.94 | 23.99% | 223,535 |
| Mar 27, 2026 | 8.74 | 9.90 | 8.23 | 9.63 | 9.63 | 10.44% | 123,789 |
| Mar 26, 2026 | 7.52 | 9.47 | 7.52 | 8.72 | 8.72 | 13.54% | 166,190 |
| Mar 25, 2026 | 6.47 | 7.68 | 6.47 | 7.68 | 7.68 | 18.70% | 71,644 |
| Mar 24, 2026 | 6.70 | 7.07 | 6.40 | 6.47 | 6.47 | -4.01% | 54,688 |
| Mar 23, 2026 | 7.24 | 7.56 | 6.50 | 6.74 | 6.74 | -6.78% | 73,713 |
| Mar 20, 2026 | 6.35 | 7.39 | 5.93 | 7.23 | 7.23 | 18.14% | 322,063 |
| Mar 19, 2026 | 6.69 | 7.35 | 5.95 | 6.12 | 6.12 | -8.38% | 144,581 |
| Mar 18, 2026 | 7.75 | 7.90 | 6.61 | 6.68 | 6.68 | -15.23% | 116,507 |
| Mar 17, 2026 | 7.57 | 8.87 | 7.57 | 7.88 | 7.88 | 5.49% | 137,490 |
| Mar 16, 2026 | 6.90 | 7.90 | 6.88 | 7.47 | 7.47 | 9.85% | 61,193 |
| Mar 13, 2026 | 6.96 | 7.08 | 6.79 | 6.80 | 6.80 | -0.87% | 28,779 |
| Mar 12, 2026 | 6.23 | 7.16 | 6.23 | 6.86 | 6.86 | 8.20% | 93,795 |
| Mar 11, 2026 | 6.09 | 6.54 | 6.09 | 6.34 | 6.34 | 1.60% | 63,789 |
| Mar 10, 2026 | 6.26 | 6.71 | 6.10 | 6.24 | 6.24 | -0.32% | 67,750 |
| Mar 9, 2026 | 6.83 | 7.04 | 6.26 | 6.26 | 6.26 | -11.08% | 56,147 |
| Mar 6, 2026 | 7.40 | 7.40 | 6.65 | 7.04 | 7.04 | -5.63% | 119,276 |
| Mar 5, 2026 | 8.24 | 8.24 | 7.40 | 7.46 | 7.46 | -8.80% | 130,340 |
| Mar 4, 2026 | 7.43 | 8.43 | 7.00 | 8.18 | 8.18 | 10.24% | 118,589 |
| Mar 3, 2026 | 6.76 | 7.44 | 6.15 | 7.42 | 7.42 | 7.85% | 110,945 |
| Mar 2, 2026 | 6.13 | 7.34 | 6.13 | 6.88 | 6.88 | 6.17% | 156,970 |
| Feb 27, 2026 | 5.98 | 6.84 | 5.73 | 6.48 | 6.48 | 8.00% | 108,226 |
| Feb 26, 2026 | 5.66 | 6.70 | 5.62 | 6.00 | 6.00 | 6.01% | 104,141 |
| Feb 25, 2026 | 5.00 | 5.83 | 4.84 | 5.66 | 5.66 | 13.65% | 97,366 |
| Feb 24, 2026 | 4.60 | 5.09 | 4.50 | 4.98 | 4.98 | 7.56% | 84,975 |
| Feb 23, 2026 | 4.14 | 4.67 | 4.09 | 4.63 | 4.63 | 9.46% | 80,243 |
| Feb 20, 2026 | 4.44 | 4.68 | 4.10 | 4.23 | 4.23 | -5.37% | 97,808 |
| Feb 19, 2026 | 4.00 | 4.60 | 4.00 | 4.47 | 4.47 | 11.19% | 96,804 |
| Feb 18, 2026 | 4.28 | 4.62 | 4.02 | 4.02 | 4.02 | -7.37% | 156,463 |
| Feb 17, 2026 | 4.66 | 4.77 | 4.07 | 4.34 | 4.34 | -5.55% | 148,155 |
| Feb 13, 2026 | 3.98 | 5.09 | 3.97 | 4.60 | 4.60 | 17.67% | 162,597 |
| Feb 12, 2026 | 4.16 | 4.31 | 3.71 | 3.91 | 3.91 | -6.13% | 130,441 |
| Feb 11, 2026 | 4.63 | 4.71 | 3.87 | 4.16 | 4.16 | -8.57% | 116,970 |
| Feb 10, 2026 | 5.48 | 5.71 | 4.46 | 4.55 | 4.55 | -15.74% | 130,858 |
| Feb 9, 2026 | 5.67 | 5.67 | 5.22 | 5.40 | 5.40 | -0.74% | 105,010 |
| Feb 6, 2026 | 5.23 | 5.68 | 5.06 | 5.44 | 5.44 | 7.72% | 106,392 |
| Feb 5, 2026 | 5.76 | 5.90 | 5.00 | 5.05 | 5.05 | -15.41% | 139,136 |
| Feb 4, 2026 | 5.83 | 6.02 | 5.64 | 5.97 | 5.97 | 0.51% | 84,611 |
| Feb 3, 2026 | 5.91 | 6.00 | 5.66 | 5.94 | 5.94 | -1.00% | 56,928 |
| Feb 2, 2026 | 5.89 | 6.22 | 5.50 | 6.00 | 6.00 | 0.50% | 111,588 |
| Jan 30, 2026 | 5.26 | 6.60 | 5.26 | 5.97 | 5.97 | 12.54% | 383,280 |
| Jan 29, 2026 | 5.51 | 5.64 | 5.30 | 5.31 | 5.31 | -1.94% | 115,942 |
| Jan 28, 2026 | 6.70 | 7.26 | 5.17 | 5.41 | 5.41 | -19.25% | 256,931 |
| Jan 27, 2026 | 5.88 | 7.01 | 5.88 | 6.70 | 6.70 | 14.14% | 153,463 |
| Jan 26, 2026 | 6.90 | 7.11 | 5.81 | 5.87 | 5.87 | -14.80% | 125,053 |
| Jan 23, 2026 | 6.00 | 7.59 | 6.00 | 6.89 | 6.89 | 14.26% | 201,702 |
| Jan 22, 2026 | 6.02 | 6.55 | 5.77 | 6.03 | 6.03 | -0.50% | 130,343 |
| Jan 21, 2026 | 6.28 | 6.77 | 5.24 | 6.06 | 6.06 | -5.02% | 206,528 |
| Jan 20, 2026 | 6.80 | 6.86 | 6.36 | 6.38 | 6.38 | -3.92% | 153,029 |
| Jan 16, 2026 | 6.91 | 7.14 | 6.28 | 6.64 | 6.64 | -2.21% | 103,994 |
| Jan 15, 2026 | 8.54 | 8.54 | 6.49 | 6.79 | 6.79 | -21.05% | 226,720 |
| Jan 14, 2026 | 9.22 | 10.00 | 7.80 | 8.60 | 8.60 | -6.11% | 168,420 |
| Jan 13, 2026 | 9.76 | 9.86 | 9.04 | 9.16 | 9.16 | -6.34% | 48,673 |
| Jan 12, 2026 | 11.24 | 11.24 | 9.78 | 9.78 | 9.78 | -13.98% | 100,314 |
| Jan 9, 2026 | 12.80 | 12.95 | 10.67 | 11.37 | 11.37 | -11.93% | 200,906 |
| Jan 8, 2026 | 13.02 | 13.61 | 12.71 | 12.91 | 12.91 | -1.49% | 66,883 |
| Jan 7, 2026 | 14.10 | 14.10 | 12.51 | 13.11 | 13.11 | -6.66% | 64,840 |
| Jan 6, 2026 | 13.55 | 14.04 | 13.00 | 14.04 | 14.04 | 2.03% | 70,465 |
| Jan 5, 2026 | 14.10 | 15.07 | 13.61 | 13.76 | 13.76 | -3.44% | 96,368 |
| Jan 2, 2026 | 14.94 | 15.17 | 13.98 | 14.25 | 14.25 | -5.06% | 73,188 |
| Dec 31, 2025 | 16.50 | 17.32 | 14.80 | 15.01 | 15.01 | -7.86% | 275,301 |
| Dec 30, 2025 | 17.02 | 17.91 | 15.87 | 16.29 | 16.29 | -4.12% | 52,571 |
| Dec 29, 2025 | 16.45 | 17.61 | 16.45 | 16.99 | 16.99 | 0.18% | 46,727 |
| Dec 26, 2025 | 17.88 | 17.88 | 15.27 | 16.96 | 16.96 | -7.63% | 110,919 |
| Dec 24, 2025 | 16.98 | 18.71 | 16.68 | 18.36 | 18.36 | 9.48% | 97,951 |
| Dec 23, 2025 | 18.44 | 18.77 | 15.70 | 16.77 | 16.77 | -8.46% | 153,102 |
| Dec 22, 2025 | 17.50 | 18.69 | 15.58 | 18.32 | 18.32 | 1.66% | 202,741 |
| Dec 19, 2025 | 15.11 | 18.37 | 14.28 | 18.02 | 18.02 | 19.89% | 1,697,434 |
| Dec 18, 2025 | 12.37 | 15.64 | 12.28 | 15.03 | 15.03 | 20.53% | 200,368 |
| Dec 17, 2025 | 12.02 | 14.37 | 11.78 | 12.47 | 12.47 | 3.92% | 129,905 |
| Dec 16, 2025 | 12.06 | 12.39 | 11.55 | 12.00 | 12.00 | -4.12% | 115,996 |
| Dec 15, 2025 | 11.51 | 13.37 | 11.51 | 12.52 | 12.52 | 11.24% | 153,214 |
| Dec 12, 2025 | 13.16 | 13.68 | 10.27 | 11.25 | 11.25 | -15.22% | 114,188 |
| Dec 11, 2025 | 16.93 | 17.50 | 11.86 | 13.27 | 13.27 | -21.62% | 243,546 |
| Dec 10, 2025 | 18.55 | 19.37 | 16.51 | 16.93 | 16.93 | -9.47% | 168,318 |
| Dec 9, 2025 | 19.69 | 20.90 | 18.30 | 18.70 | 18.70 | -4.54% | 81,549 |
| Dec 8, 2025 | 20.89 | 20.95 | 19.16 | 19.59 | 19.59 | -2.54% | 62,007 |
| Dec 5, 2025 | 19.88 | 22.00 | 19.07 | 20.10 | 20.10 | 2.29% | 112,984 |
| Dec 4, 2025 | 17.54 | 21.10 | 17.51 | 19.65 | 19.65 | 6.33% | 132,424 |
| Dec 3, 2025 | 21.00 | 24.00 | 17.50 | 18.48 | 18.48 | -11.15% | 346,129 |