Falcon's Beyond Global In... (FBYD)
NASDAQ: FBYD
· Real-Time Price · USD
6.62
-0.43 (-6.10%)
At close: Sep 05, 2025, 3:59 PM
6.39
-3.47%
After-hours: Sep 05, 2025, 04:10 PM EDT
FBYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.62 | 6.81 | 6.15 | 6.39 | 6.39 | -9.36% | 12,207 |
| Sep 4, 2025 | 6.80 | 7.05 | 6.42 | 7.05 | 7.05 | -0.70% | 14,367 |
| Sep 3, 2025 | 7.06 | 7.30 | 6.70 | 7.10 | 7.10 | -4.83% | 9,600 |
| Sep 2, 2025 | 6.88 | 7.48 | 6.71 | 7.46 | 7.46 | 1.77% | 5,635 |
| Aug 29, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | 0.00% | 1,813 |
| Aug 28, 2025 | 7.73 | 7.75 | 7.08 | 7.33 | 7.33 | 2.95% | 3,700 |
| Aug 27, 2025 | 7.20 | 7.49 | 7.10 | 7.12 | 7.12 | -4.30% | 6,900 |
| Aug 26, 2025 | 7.15 | 7.50 | 7.06 | 7.44 | 7.44 | 7.05% | 10,800 |
| Aug 25, 2025 | 6.74 | 6.95 | 6.54 | 6.95 | 6.95 | 0.58% | 4,806 |
| Aug 22, 2025 | 6.35 | 6.91 | 6.35 | 6.91 | 6.91 | 0.58% | 1,900 |
| Aug 21, 2025 | 6.60 | 6.90 | 6.44 | 6.87 | 6.87 | 9.05% | 3,400 |
| Aug 20, 2025 | 6.25 | 6.47 | 6.05 | 6.30 | 6.30 | -0.63% | 4,815 |
| Aug 19, 2025 | 6.74 | 6.74 | 6.14 | 6.34 | 6.34 | -8.78% | 6,118 |
| Aug 18, 2025 | 6.16 | 7.12 | 6.16 | 6.95 | 6.95 | 4.67% | 3,400 |
| 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 | 6.83 | 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 |