Falcon's Beyond Global In...

8.48
0.02 (0.24%)
At close: Mar 28, 2025, 3:59 PM
8.57
1.03%
After-hours: Mar 28, 2025, 06:00 PM EDT

FBYD Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.36 8.71 8.36 8.41 -0.05 -0.59% 8,794
Mar 27, 2025 8.90 8.92 8.46 8.46 -0.46 -5.16% 7,139
Mar 26, 2025 8.50 8.92 8.21 8.92 0.40 4.69% 11,300
Mar 25, 2025 8.06 8.87 7.70 8.52 0.20 2.40% 25,821
Mar 24, 2025 8.11 8.66 8.11 8.32 0.02 0.24% 8,000
Mar 21, 2025 8.20 8.50 8.16 8.30 -0.10 -1.19% 14,600
Mar 20, 2025 8.53 8.66 8.21 8.40 -0.18 -2.10% 10,500
Mar 19, 2025 8.35 8.76 8.30 8.58 0.03 0.35% 9,000
Mar 18, 2025 8.68 8.73 8.25 8.55 -0.20 -2.29% 9,800
Mar 17, 2025 8.17 8.75 8.17 8.75 0.32 3.80% 4,843
Mar 14, 2025 8.76 8.76 8.37 8.43 0.18 2.18% 4,817
Mar 13, 2025 8.67 8.80 8.25 8.25 -0.24 -2.83% 5,200
Mar 12, 2025 8.40 8.75 8.40 8.49 0.08 0.95% 4,320
Mar 11, 2025 7.94 8.93 7.94 8.41 0.42 5.26% 13,900
Mar 10, 2025 8.35 8.35 7.50 7.99 -0.36 -4.31% 16,626
Mar 7, 2025 8.00 8.56 7.91 8.35 0.32 3.99% 12,424
Mar 6, 2025 7.76 8.25 7.68 8.03 0.00 0.00% 6,657
Mar 5, 2025 7.64 8.36 7.51 8.03 0.52 6.92% 16,300
Mar 4, 2025 7.21 7.85 7.14 7.51 -0.11 -1.44% 7,800
Mar 3, 2025 7.73 7.75 7.39 7.62 -0.22 -2.81% 6,344
Feb 28, 2025 7.28 7.85 7.26 7.84 0.61 8.44% 7,207
Feb 27, 2025 7.04 7.50 7.04 7.23 -0.12 -1.63% 14,800
Feb 26, 2025 6.96 7.49 6.96 7.35 0.12 1.66% 4,377
Feb 25, 2025 7.20 7.48 6.90 7.23 0.04 0.56% 6,478
Feb 24, 2025 6.88 7.49 6.88 7.19 0.11 1.55% 6,424
Feb 21, 2025 7.08 7.50 7.01 7.08 0.22 3.21% 4,850
Feb 20, 2025 6.71 7.20 6.71 6.86 0.00 0.00% 8,900
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