Falcon's Beyond Global In... (FBYD)
7.32
0.46 (6.71%)
At close: Feb 21, 2025, 3:59 PM
7.08
-3.21%
After-hours: Feb 21, 2025, 04:00 PM EST
FBYD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.71 | 7.20 | 6.71 | 6.86 | 0.00 | 0.00% | 8,860 |
| Feb 19, 2025 | 7.30 | 7.87 | 6.62 | 6.86 | -0.42 | -5.77% | 11,913 |
| Feb 18, 2025 | 7.32 | 7.60 | 6.98 | 7.28 | 0.15 | 2.10% | 14,903 |
| Feb 14, 2025 | 7.35 | 7.35 | 7.00 | 7.13 | -0.22 | -2.99% | 7,039 |
| Feb 13, 2025 | 6.46 | 7.50 | 6.40 | 7.35 | 0.75 | 11.36% | 22,404 |
| Feb 12, 2025 | 6.59 | 6.99 | 6.27 | 6.60 | -0.19 | -2.80% | 18,900 |
| Feb 11, 2025 | 6.30 | 6.86 | 5.93 | 6.79 | 0.52 | 8.29% | 28,000 |
| Feb 10, 2025 | 8.50 | 8.50 | 5.40 | 6.27 | -1.68 | -21.13% | 61,125 |
| Feb 7, 2025 | 7.64 | 8.03 | 6.54 | 7.95 | 1.17 | 17.26% | 63,900 |
| Feb 6, 2025 | 5.88 | 9.75 | 5.79 | 6.78 | 0.99 | 17.10% | 381,926 |
| Feb 5, 2025 | 4.82 | 5.89 | 4.58 | 5.79 | 1.09 | 23.19% | 19,213 |
| Feb 4, 2025 | 4.93 | 5.15 | 4.36 | 4.70 | 0.19 | 4.21% | 47,646 |
| Feb 3, 2025 | 4.00 | 4.51 | 3.83 | 4.51 | 0.52 | 13.03% | 50,223 |
| Jan 31, 2025 | 3.80 | 4.14 | 3.80 | 3.99 | 0.27 | 7.26% | 48,833 |
| Jan 30, 2025 | 3.64 | 4.05 | 3.64 | 3.72 | 0.08 | 2.20% | 56,516 |
| Jan 29, 2025 | 3.80 | 3.93 | 3.62 | 3.64 | -0.13 | -3.45% | 25,042 |
| Jan 28, 2025 | 4.03 | 4.03 | 3.76 | 3.77 | -0.26 | -6.45% | 25,029 |
| Jan 27, 2025 | 4.19 | 4.34 | 3.77 | 4.03 | 0.00 | 0.00% | 33,343 |
| Jan 24, 2025 | 4.15 | 4.20 | 3.95 | 4.03 | -0.19 | -4.50% | 47,936 |
| Jan 23, 2025 | 5.00 | 5.00 | 4.09 | 4.22 | -0.91 | -17.74% | 60,536 |
| Jan 22, 2025 | 5.55 | 5.88 | 5.01 | 5.13 | -0.28 | -5.18% | 34,314 |
| Jan 21, 2025 | 5.74 | 6.29 | 5.40 | 5.41 | -0.14 | -2.52% | 53,680 |
| Jan 17, 2025 | 6.06 | 6.14 | 5.15 | 5.55 | -0.50 | -8.26% | 46,038 |
| Jan 16, 2025 | 6.07 | 6.48 | 6.00 | 6.05 | -0.17 | -2.73% | 21,408 |
| Jan 15, 2025 | 6.11 | 6.22 | 5.91 | 6.22 | 0.23 | 3.84% | 4,132 |
| Jan 14, 2025 | 6.07 | 6.45 | 5.80 | 5.99 | 0.01 | 0.17% | 45,700 |
| Jan 13, 2025 | 5.89 | 6.20 | 5.23 | 5.98 | 0.14 | 2.40% | 70,600 |
| Jan 10, 2025 | 6.30 | 6.57 | 5.75 | 5.84 | -1.03 | -14.99% | 33,400 |
| Jan 8, 2025 | 6.50 | 6.87 | 6.33 | 6.87 | 0.03 | 0.44% | 10,257 |
| Jan 7, 2025 | 7.35 | 7.59 | 6.05 | 6.84 | -0.74 | -9.76% | 15,000 |
| Jan 6, 2025 | 7.63 | 7.78 | 7.31 | 7.58 | -0.34 | -4.29% | 14,339 |
| Jan 3, 2025 | 7.55 | 7.92 | 7.55 | 7.92 | -0.18 | -2.22% | 3,200 |
| Jan 2, 2025 | 7.75 | 8.10 | 7.26 | 8.10 | 0.11 | 1.38% | 5,210 |
| Dec 31, 2024 | 7.70 | 7.99 | 7.70 | 7.99 | 0.00 | 0.00% | 6,000 |
| Dec 30, 2024 | 7.68 | 8.00 | 7.55 | 7.99 | -0.11 | -1.36% | 18,000 |
| Dec 27, 2024 | 8.27 | 8.38 | 7.57 | 8.10 | -0.44 | -5.15% | 12,539 |
| Dec 26, 2024 | 8.50 | 8.60 | 8.27 | 8.54 | -0.24 | -2.73% | 6,723 |
| Dec 24, 2024 | 8.60 | 8.78 | 8.51 | 8.78 | -0.13 | -1.46% | 2,700 |
| Dec 23, 2024 | 8.60 | 8.91 | 8.60 | 8.91 | -0.19 | -2.09% | 3,100 |
| Dec 20, 2024 | 8.80 | 9.13 | 8.75 | 9.10 | 0.17 | 1.90% | 13,223 |
| Dec 19, 2024 | 8.83 | 9.27 | 8.74 | 8.93 | 0.12 | 1.36% | 11,000 |
| Dec 18, 2024 | 8.90 | 9.18 | 8.80 | 8.81 | -0.38 | -4.13% | 8,235 |
| Dec 17, 2024 | 8.64 | 9.20 | 8.64 | 9.19 | 0.41 | 4.67% | 21,101 |
| Dec 16, 2024 | 9.20 | 9.76 | 8.51 | 8.78 | -0.98 | -10.04% | 18,902 |
| Dec 13, 2024 | 9.35 | 9.76 | 9.30 | 9.76 | 0.40 | 4.27% | 4,816 |
| Dec 12, 2024 | 10.46 | 10.52 | 9.35 | 9.36 | -1.00 | -9.65% | 31,337 |
| Dec 11, 2024 | 11.20 | 11.20 | 10.00 | 10.36 | -1.15 | -9.99% | 25,428 |
| Dec 10, 2024 | 8.65 | 13.25 | 8.50 | 11.51 | 3.60 | 45.51% | 297,700 |
| Dec 9, 2024 | 8.37 | 8.37 | 7.91 | 7.91 | -0.32 | -3.89% | 9,027 |
| Dec 6, 2024 | 7.57 | 8.23 | 7.57 | 8.23 | 0.29 | 3.65% | 1,440 |