NASDAQ : FBYD
Falcon's Beyond Global, Inc. — Price history
Industrials · Conglomerates · United States
Last price 6.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 665.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Falcon's Beyond Global, Inc. (FBYD) closed at 6.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.61 | 7.77 | 6.55 | 6.91 | 101,432 | -9.91% |
| 2026-10-29 | 7.8 | 8.145 | 7.53 | 7.67 | 102,611 | -0.39% |
| 2026-10-28 | 7.755 | 8.03 | 7.56 | 7.7 | 133,404 | +0.26% |
| 2026-10-27 | 7.89 | 8.195 | 7.53 | 7.68 | 182,256 | -1.66% |
| 2026-10-26 | 7.95 | 8.06 | 7.64 | 7.81 | 39,338 | -0.76% |
| 2026-10-23 | 8.24 | 8.24 | 6.7 | 7.87 | 129,069 | -4.95% |
| 2026-10-22 | 8.28 | 8.43 | 8.04 | 8.28 | 83,375 | +0.85% |
| 2026-10-21 | 8.51 | 8.8 | 8.11 | 8.21 | 70,276 | -2.03% |
| 2026-10-20 | 8.37 | 8.525 | 8.23 | 8.38 | 63,205 | +1.58% |
| 2026-10-19 | 8.39 | 8.39 | 8.06 | 8.25 | 95,057 | -0.84% |
| 2026-10-16 | 8.5 | 8.61 | 8.32 | 8.32 | 36,282 | -2.35% |
| 2026-10-15 | 8.35 | 8.65 | 8.35 | 8.52 | 44,792 | +3.52% |
| 2026-10-14 | 8.29 | 8.43 | 8 | 8.23 | 64,434 | -1.56% |
| 2026-10-13 | 8.48 | 8.58 | 8.33 | 8.36 | 53,627 | -0.48% |
| 2026-10-12 | 8.9 | 9.02 | 8.34 | 8.4 | 170,291 | -5.72% |
| 2026-10-09 | 8.87 | 9.02 | 8.77 | 8.91 | 73,812 | +1.14% |
| 2026-10-08 | 8.61 | 9.38 | 8.6 | 8.81 | 57,536 | +1.97% |
| 2026-10-07 | 8.64 | 8.925 | 8.533 | 8.64 | 51,875 | -1.48% |
| 2026-10-06 | 8.15 | 9.091 | 8.15 | 8.77 | 68,075 | +7.61% |
| 2026-10-05 | 8.47 | 8.52 | 7.91 | 8.15 | 77,072 | -4.85% |
| 2026-10-02 | 8.58 | 8.83 | 8.34 | 8.565 | 198,860 | +0.53% |
| 2026-10-01 | 8.47 | 8.86 | 8.05 | 8.52 | 184,210 | +0.83% |
| 2026-09-30 | 8.46 | 8.65 | 7.916 | 8.45 | 117,168 | +0.72% |
| 2026-09-29 | 8.29 | 8.59 | 7.983 | 8.39 | 141,110 | +0.36% |
| 2026-09-28 | 7.35 | 8.44 | 7.32 | 8.36 | 105,567 | +12.52% |
| 2026-09-25 | 6.75 | 7.54 | 6.67 | 7.43 | 97,382 | +10.07% |
| 2026-09-24 | 6.67 | 6.92 | 6.39 | 6.75 | 93,450 | +1.05% |
| 2026-09-23 | 6.95 | 6.95 | 6.435 | 6.68 | 71,513 | -4.57% |
| 2026-09-22 | 6.78 | 7.21 | 6.74 | 7 | 117,375 | +3.09% |
| 2026-09-21 | 6.86 | 6.91 | 6.36 | 6.79 | 97,522 | -2.44% |
| 2026-09-18 | 6.84 | 7.73 | 6.78 | 6.96 | 585,407 | +1.31% |
| 2026-09-17 | 6.99 | 7.25 | 6.68 | 6.87 | 74,872 | -2.00% |
| 2026-09-16 | 7 | 7.52 | 6.82 | 7.01 | 152,699 | +0.86% |
| 2026-09-15 | 6.81 | 7.09 | 6.613 | 6.95 | 114,706 | +1.31% |
| 2026-09-14 | 6.16 | 6.93 | 6.16 | 6.86 | 161,226 | +10.82% |
| 2026-09-11 | 6.82 | 7.04 | 6.02 | 6.19 | 217,937 | -6.78% |
| 2026-09-10 | 7.26 | 7.41 | 6.2 | 6.64 | 212,835 | -9.78% |
| 2026-09-09 | 8.17 | 8.17 | 7.22 | 7.36 | 133,193 | -8.80% |
| 2026-09-08 | 8.11 | 8.715 | 7.77 | 8.07 | 285,241 | -0.86% |
| 2026-09-04 | 7.84 | 8.37 | 7.83 | 8.14 | 62,679 | +1.88% |
| 2026-09-03 | 7.82 | 8.142 | 7.54 | 7.99 | 111,455 | +3.77% |
| 2026-09-02 | 7.43 | 7.805 | 7.06 | 7.7 | 208,423 | +2.80% |
| 2026-09-01 | 9.21 | 9.21 | 7.11 | 7.49 | 188,375 | -16.22% |
| 2026-08-31 | 9.67 | 9.8 | 8.88 | 8.94 | 145,506 | -9.42% |
| 2026-08-28 | 9.99 | 10.35 | 9.8 | 9.87 | 76,569 | -1.20% |
| 2026-08-27 | 10.25 | 10.822 | 9.97 | 9.99 | 72,636 | -2.73% |
| 2026-08-26 | 11.26 | 11.26 | 10.25 | 10.27 | 69,483 | -8.79% |
| 2026-08-25 | 11.05 | 11.32 | 10.5 | 11.26 | 73,549 | +4.16% |
| 2026-08-24 | 10.72 | 11.5 | 10.34 | 10.81 | 67,203 | +1.60% |
| 2026-08-21 | 10.72 | 10.99 | 10.36 | 10.64 | 86,897 | -0.09% |
| 2026-08-20 | 10.94 | 11.26 | 10.61 | 10.65 | 55,197 | -2.65% |
| 2026-08-19 | 10.67 | 11.22 | 10.67 | 10.94 | 72,046 | +3.89% |
| 2026-08-18 | 10.16 | 10.94 | 10.16 | 10.53 | 56,642 | +3.64% |
| 2026-08-17 | 9.99 | 11.17 | 9.884 | 10.16 | 86,103 | +3.04% |
| 2026-08-14 | 10.54 | 10.54 | 9.8 | 9.86 | 59,278 | -3.71% |
| 2026-08-13 | 9.9 | 10.35 | 9.75 | 10.24 | 76,261 | +2.40% |
| 2026-08-12 | 10.02 | 10.285 | 9.96 | 10 | 44,929 | +0.40% |
| 2026-08-11 | 9.56 | 10.075 | 9.25 | 9.96 | 47,055 | +4.84% |
| 2026-08-10 | 10.02 | 10.265 | 9.4 | 9.5 | 44,233 | -5.66% |
| 2026-08-07 | 9.91 | 10.33 | 9.6 | 10.07 | 104,862 | +2.44% |
| 2026-08-06 | 9.58 | 9.99 | 9.459 | 9.83 | 93,228 | +2.40% |
| 2026-08-05 | 9.61 | 9.77 | 9.07 | 9.6 | 211,362 | +1.80% |
| 2026-08-04 | 9.95 | 10.495 | 9.33 | 9.43 | 146,728 | -5.79% |
| 2026-08-03 | 10.02 | 10.43 | 9.61 | 10.01 | 178,034 | +0.70% |
| 2026-07-31 | 9.82 | 10.08 | 9.32 | 9.94 | 160,175 | +0.30% |
| 2026-07-30 | 10.35 | 10.57 | 9.71 | 9.91 | 97,607 | -3.51% |
| 2026-07-29 | 10.61 | 11.215 | 10.03 | 10.27 | 112,787 | -2.19% |
| 2026-07-28 | 10.5 | 10.99 | 9.89 | 10.5 | 78,825 | +0.38% |
| 2026-07-27 | 10.59 | 11.22 | 9.96 | 10.46 | 57,655 | -0.29% |
| 2026-07-24 | 10.69 | 11.11 | 10.44 | 10.49 | 84,292 | -0.47% |
| 2026-07-23 | 10.41 | 10.76 | 10.02 | 10.54 | 93,637 | +0.57% |
| 2026-07-22 | 10.46 | 10.64 | 9.86 | 10.48 | 143,931 | -0.43% |
| 2026-07-21 | 10.74 | 11.31 | 10.465 | 10.525 | 125,185 | -2.82% |
| 2026-07-20 | 11 | 11.93 | 10.29 | 10.83 | 177,635 | -2.43% |
| 2026-07-17 | 12.08 | 12.08 | 9.71 | 11.1 | 291,120 | -9.31% |
| 2026-07-16 | 12.39 | 13.088 | 11.88 | 12.24 | 133,306 | -2.31% |
| 2026-07-15 | 10.66 | 13.47 | 10.51 | 12.53 | 256,594 | +16.88% |
| 2026-07-14 | 13.09 | 13.09 | 10.61 | 10.72 | 181,174 | -17.98% |
| 2026-07-13 | 14.53 | 14.53 | 12.828 | 13.07 | 122,245 | -11.27% |
| 2026-07-10 | 15.32 | 15.675 | 13.28 | 14.73 | 173,816 | -3.98% |
| 2026-07-09 | 17.51 | 18.18 | 14.885 | 15.34 | 124,350 | -13.38% |
| 2026-07-08 | 18.82 | 19.31 | 17.22 | 17.71 | 69,583 | -5.70% |
| 2026-07-07 | 19.75 | 19.92 | 17.8 | 18.78 | 148,033 | -5.25% |
| 2026-07-06 | 19.14 | 19.92 | 18.66 | 19.82 | 102,001 | +3.07% |
| 2026-07-02 | 19.44 | 19.57 | 17.035 | 19.23 | 138,543 | -2.39% |
| 2026-07-01 | 18.14 | 20 | 17.55 | 19.7 | 320,542 | +9.93% |
| 2026-06-30 | 16.9 | 18.13 | 16.54 | 17.92 | 114,368 | +6.04% |
| 2026-06-29 | 15.14 | 17.65 | 14.28 | 16.9 | 161,334 | +5.43% |
| 2026-06-26 | 17.26 | 18.16 | 14.6 | 16.03 | 1,781,665 | -4.92% |
| 2026-06-25 | 17.24 | 18.43 | 16.61 | 16.86 | 114,546 | -2.60% |
| 2026-06-24 | 17.85 | 18.58 | 16.88 | 17.31 | 178,910 | -3.16% |
| 2026-06-23 | 16 | 18.335 | 15.58 | 17.875 | 106,507 | +9.93% |
| 2026-06-22 | 16.41 | 16.43 | 15.33 | 16.26 | 53,769 | -0.91% |
| 2026-06-18 | 16.47 | 16.73 | 15.35 | 16.41 | 120,923 | +3.47% |
| 2026-06-17 | 15.74 | 16.23 | 15.35 | 15.86 | 66,950 | +0.76% |
| 2026-06-16 | 14.97 | 16.1 | 14.86 | 15.74 | 116,436 | +6.21% |
| 2026-06-15 | 14.76 | 15 | 14.4 | 14.82 | 47,345 | +0.41% |
| 2026-06-12 | 14 | 14.93 | 14 | 14.76 | 29,613 | +4.09% |
| 2026-06-11 | 14.47 | 14.626 | 13.46 | 14.18 | 33,996 | -1.12% |
| 2026-06-10 | 14 | 14.9 | 13.93 | 14.34 | 48,839 | -2.12% |
| 2026-06-09 | 13.57 | 15 | 13.57 | 14.65 | 48,001 | +6.70% |
| 2026-06-08 | 14.71 | 14.71 | 13.495 | 13.73 | 43,969 | -6.47% |
| 2026-06-05 | 15.25 | 16 | 14.41 | 14.68 | 62,345 | -3.55% |
| 2026-06-04 | 14.3 | 15.5 | 14.047 | 15.22 | 57,740 | +8.10% |
| 2026-06-03 | 15.14 | 15.375 | 13.24 | 14.08 | 56,889 | -8.51% |
| 2026-06-02 | 14.58 | 15.76 | 14.58 | 15.39 | 35,575 | +3.22% |
| 2026-06-01 | 15.28 | 16.99 | 14.09 | 14.91 | 62,840 | -3.81% |
| 2026-05-29 | 14.72 | 15.86 | 13.68 | 15.5 | 96,334 | +3.96% |
| 2026-05-28 | 14.7 | 15.51 | 14.29 | 14.91 | 90,298 | +1.22% |
| 2026-05-27 | 15.34 | 17.325 | 14.64 | 14.73 | 62,241 | -4.91% |
| 2026-05-26 | 15.73 | 16.15 | 15.17 | 15.49 | 169,541 | -6.46% |
| 2026-05-22 | 18.54 | 21.87 | 16.43 | 16.56 | 272,708 | -13.30% |
| 2026-05-21 | 13.98 | 19.5 | 13.49 | 19.1 | 213,099 | +36.62% |
| 2026-05-20 | 13.28 | 14.83 | 13.28 | 13.98 | 83,474 | +5.31% |
| 2026-05-19 | 10.98 | 13.53 | 10.98 | 13.275 | 132,301 | +19.06% |
| 2026-05-18 | 10.9 | 11.465 | 10.38 | 11.15 | 54,469 | +5.69% |
| 2026-05-15 | 11.1 | 12.353 | 10.55 | 10.55 | 75,188 | -6.72% |
| 2026-05-14 | 9.97 | 11.347 | 9.77 | 11.31 | 55,074 | +14.71% |
| 2026-05-13 | 10.51 | 11.423 | 9.74 | 9.86 | 61,635 | -9.12% |
| 2026-05-12 | 10.78 | 11.99 | 10.494 | 10.85 | 85,821 | +0.65% |