Falcon's Beyond Global In... (FBYD)
NASDAQ: FBYD
· Real-Time Price · USD
6.48
-0.47 (-6.76%)
At close: Aug 19, 2025, 3:59 PM
6.34
-2.16%
After-hours: Aug 19, 2025, 04:10 PM EDT
FBYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.16 | 7.12 | 6.16 | 6.95 | 6.95 | 4.67% | 3,351 |
| Aug 15, 2025 | 6.35 | 6.64 | 6.29 | 6.64 | 6.64 | -2.78% | 1,700 |
| Aug 14, 2025 | 6.11 | 7.15 | 6.11 | 6.83 | 6.82 | 6.39% | 3,000 |
| Aug 13, 2025 | 6.20 | 6.47 | 6.13 | 6.42 | 6.42 | 5.07% | 5,117 |
| Aug 12, 2025 | 6.07 | 6.45 | 6.03 | 6.11 | 6.11 | -2.40% | 7,123 |
| Aug 11, 2025 | 6.47 | 6.47 | 6.20 | 6.26 | 6.26 | -7.81% | 6,028 |
| Aug 8, 2025 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | 9.16% | 2,329 |
| Aug 7, 2025 | 6.25 | 6.63 | 6.20 | 6.22 | 6.22 | -3.12% | 3,200 |
| Aug 6, 2025 | 7.00 | 7.13 | 6.00 | 6.42 | 6.42 | -8.29% | 13,100 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 2,737 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -2.07% | 13,000 |
| 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% | 6,100 |
| 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% | 5,400 |
| 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 |