Falcon's Beyond Global In... (FBYD)
NASDAQ: FBYD
· Real-Time Price · USD
12.18
-0.39 (-3.10%)
At close: Oct 15, 2025, 3:59 PM
12.18
0.00%
After-hours: Oct 15, 2025, 04:10 PM EDT
FBYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.38 | 13.13 | 12.10 | 12.57 | 12.57 | -0.08% | 30,849 |
| Oct 13, 2025 | 12.65 | 13.00 | 12.01 | 12.58 | 12.58 | -0.55% | 10,800 |
| Oct 10, 2025 | 12.76 | 12.87 | 12.52 | 12.65 | 12.65 | -0.86% | 18,000 |
| Oct 9, 2025 | 12.98 | 12.98 | 12.33 | 12.76 | 12.76 | -0.62% | 43,100 |
| Oct 8, 2025 | 12.99 | 13.00 | 12.28 | 12.84 | 12.84 | 0.94% | 25,012 |
| Oct 7, 2025 | 13.03 | 13.37 | 12.05 | 12.72 | 12.72 | -1.47% | 32,946 |
| Oct 6, 2025 | 12.49 | 13.39 | 12.16 | 12.91 | 12.91 | 9.41% | 63,300 |
| Oct 3, 2025 | 11.50 | 12.07 | 11.50 | 11.80 | 11.80 | 5.55% | 22,600 |
| Oct 2, 2025 | 11.99 | 11.99 | 11.18 | 11.18 | 11.18 | -3.70% | 16,727 |
| Oct 1, 2025 | 11.05 | 11.72 | 10.94 | 11.61 | 11.61 | 5.35% | 22,726 |
| Sep 30, 2025 | 10.28 | 11.37 | 10.22 | 11.02 | 11.02 | 5.45% | 97,900 |
| Sep 29, 2025 | 11.48 | 12.00 | 10.27 | 10.45 | 10.45 | -8.41% | 73,534 |
| Sep 26, 2025 | 11.69 | 11.69 | 10.59 | 11.41 | 11.41 | -4.28% | 20,246 |
| Sep 25, 2025 | 11.73 | 12.07 | 11.44 | 11.92 | 11.92 | -0.42% | 15,000 |
| Sep 24, 2025 | 13.19 | 13.77 | 11.47 | 11.97 | 11.97 | -10.94% | 31,134 |
| Sep 23, 2025 | 14.55 | 14.73 | 13.31 | 13.44 | 13.44 | -9.43% | 98,525 |
| Sep 22, 2025 | 15.00 | 15.00 | 14.28 | 14.84 | 14.84 | -1.00% | 91,646 |
| Sep 19, 2025 | 12.71 | 15.00 | 12.71 | 14.99 | 14.99 | 11.28% | 567,700 |
| Sep 18, 2025 | 13.94 | 16.35 | 10.22 | 13.47 | 13.47 | -2.67% | 356,521 |
| Sep 17, 2025 | 11.49 | 14.76 | 11.10 | 13.84 | 13.84 | 20.45% | 152,445 |
Page 1 of 26