Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
16.03
-0.83 (-4.92%)
At close: Jun 26, 2026, 4:00 PM EDT
15.25
-0.78 (-4.87%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.26 | 18.16 | 14.60 | 16.03 | 16.03 | -4.92% | 1,781,461 |
| Jun 25, 2026 | 17.24 | 18.43 | 16.61 | 16.86 | 16.86 | -2.60% | 114,546 |
| Jun 24, 2026 | 17.85 | 18.58 | 16.88 | 17.31 | 17.31 | -3.16% | 178,910 |
| Jun 23, 2026 | 16.00 | 18.34 | 15.58 | 17.88 | 17.88 | 9.93% | 106,507 |
| Jun 22, 2026 | 16.41 | 16.43 | 15.33 | 16.26 | 16.26 | -0.91% | 53,769 |
| Jun 18, 2026 | 16.47 | 16.73 | 15.35 | 16.41 | 16.41 | 3.47% | 120,923 |
| Jun 17, 2026 | 15.74 | 16.23 | 15.35 | 15.86 | 15.86 | 0.76% | 66,950 |
| Jun 16, 2026 | 14.97 | 16.10 | 14.86 | 15.74 | 15.74 | 6.21% | 116,436 |
| Jun 15, 2026 | 14.76 | 15.00 | 14.40 | 14.82 | 14.82 | 0.41% | 47,345 |
| Jun 12, 2026 | 14.00 | 14.93 | 14.00 | 14.76 | 14.76 | 4.09% | 29,613 |
| Jun 11, 2026 | 14.47 | 14.63 | 13.46 | 14.18 | 14.18 | -1.12% | 33,996 |
| Jun 10, 2026 | 14.00 | 14.90 | 13.93 | 14.34 | 14.34 | -2.12% | 48,839 |
| Jun 9, 2026 | 13.57 | 15.00 | 13.57 | 14.65 | 14.65 | 6.70% | 48,001 |
| Jun 8, 2026 | 14.71 | 14.71 | 13.50 | 13.73 | 13.73 | -6.47% | 43,969 |
| Jun 5, 2026 | 15.25 | 16.00 | 14.41 | 14.68 | 14.68 | -3.55% | 62,345 |
| Jun 4, 2026 | 14.30 | 15.50 | 14.05 | 15.22 | 15.22 | 8.10% | 57,740 |
| Jun 3, 2026 | 15.14 | 15.38 | 13.24 | 14.08 | 14.08 | -8.51% | 56,889 |
| Jun 2, 2026 | 14.58 | 15.76 | 14.58 | 15.39 | 15.39 | 3.22% | 35,575 |
| Jun 1, 2026 | 15.28 | 16.99 | 14.09 | 14.91 | 14.91 | -3.81% | 62,841 |
| May 29, 2026 | 14.72 | 15.86 | 13.68 | 15.50 | 15.50 | 3.96% | 96,334 |
| May 28, 2026 | 14.70 | 15.51 | 14.29 | 14.91 | 14.91 | 1.22% | 90,298 |
| May 27, 2026 | 15.34 | 17.33 | 14.64 | 14.73 | 14.73 | -4.91% | 62,241 |
| May 26, 2026 | 15.73 | 16.15 | 15.17 | 15.49 | 15.49 | -6.46% | 169,541 |
| May 22, 2026 | 18.54 | 21.87 | 16.43 | 16.56 | 16.56 | -13.30% | 272,708 |
| May 21, 2026 | 13.98 | 19.50 | 13.49 | 19.10 | 19.10 | 36.62% | 213,099 |
| May 20, 2026 | 13.28 | 14.83 | 13.28 | 13.98 | 13.98 | 5.31% | 83,474 |
| May 19, 2026 | 10.98 | 13.53 | 10.98 | 13.28 | 13.28 | 19.06% | 132,301 |
| May 18, 2026 | 10.90 | 11.47 | 10.38 | 11.15 | 11.15 | 5.69% | 54,469 |
| May 15, 2026 | 11.10 | 12.35 | 10.55 | 10.55 | 10.55 | -6.72% | 75,188 |
| May 14, 2026 | 9.97 | 11.35 | 9.77 | 11.31 | 11.31 | 14.71% | 55,074 |
| May 13, 2026 | 10.51 | 11.42 | 9.74 | 9.86 | 9.86 | -9.12% | 61,635 |
| May 12, 2026 | 10.78 | 11.99 | 10.49 | 10.85 | 10.85 | 0.65% | 85,821 |
| May 11, 2026 | 11.76 | 11.98 | 10.33 | 10.78 | 10.78 | -7.47% | 66,585 |
| May 8, 2026 | 12.20 | 12.33 | 11.55 | 11.65 | 11.65 | -6.65% | 50,189 |
| May 7, 2026 | 11.52 | 13.34 | 11.52 | 12.48 | 12.48 | 4.00% | 65,604 |
| May 6, 2026 | 12.68 | 13.07 | 11.98 | 12.00 | 12.00 | -8.81% | 66,489 |
| May 5, 2026 | 13.58 | 14.40 | 13.04 | 13.16 | 13.16 | -3.06% | 57,468 |
| May 4, 2026 | 16.20 | 17.24 | 13.51 | 13.58 | 13.58 | -16.15% | 71,997 |
| May 1, 2026 | 17.00 | 17.50 | 15.11 | 16.19 | 16.19 | -4.31% | 45,162 |
| Apr 30, 2026 | 16.77 | 18.00 | 16.62 | 16.92 | 16.92 | 2.42% | 56,067 |
| Apr 29, 2026 | 17.73 | 18.00 | 16.11 | 16.52 | 16.52 | -6.88% | 59,797 |
| Apr 28, 2026 | 16.76 | 17.99 | 16.76 | 17.74 | 17.74 | 4.11% | 72,628 |
| Apr 27, 2026 | 14.89 | 17.18 | 14.89 | 17.04 | 17.04 | 10.87% | 58,944 |
| Apr 24, 2026 | 15.21 | 15.69 | 14.11 | 15.37 | 15.37 | -2.04% | 54,565 |
| Apr 23, 2026 | 15.61 | 16.76 | 15.38 | 15.69 | 15.69 | 1.23% | 86,434 |
| Apr 22, 2026 | 13.97 | 16.97 | 13.97 | 15.50 | 15.50 | 12.16% | 150,782 |
| Apr 21, 2026 | 13.50 | 14.21 | 13.06 | 13.82 | 13.82 | 2.75% | 59,847 |
| Apr 20, 2026 | 13.50 | 13.90 | 12.84 | 13.45 | 13.45 | -0.88% | 108,695 |
| Apr 17, 2026 | 12.15 | 14.86 | 11.71 | 13.57 | 13.57 | 12.61% | 81,501 |
| Apr 16, 2026 | 11.01 | 12.87 | 10.53 | 12.05 | 12.05 | 11.57% | 117,936 |
| Apr 15, 2026 | 11.82 | 12.38 | 10.64 | 10.80 | 10.80 | -8.71% | 68,150 |
| Apr 14, 2026 | 12.61 | 12.91 | 11.63 | 11.83 | 11.83 | -6.78% | 55,087 |
| 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 |