Falcon's Beyond Global In... (FBYDW)
NASDAQ: FBYDW
· Real-Time Price · USD
0.78
-0.00 (-0.22%)
At close: Aug 14, 2025, 3:21 PM
0.71
-9.17%
After-hours: Aug 11, 2025, 04:00 PM EDT
FBYDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 89 |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -8.97% | 5 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.78 | 0.78 | 0.78 | -2.50% | 300 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 11 |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 1,705 |
| Aug 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 5 |
| Aug 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.99% | 10 |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 5 |
| Jul 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.90% | 106 |
| Jul 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 40.28% | 25 |
| Jul 22, 2025 | 1.10 | 1.25 | 0.72 | 0.72 | 0.72 | -37.39% | 24,590 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 5.50% | 742 |
| Jul 18, 2025 | 0.91 | 1.09 | 0.91 | 1.09 | 1.09 | 9.00% | 202 |
| Jul 17, 2025 | 1.28 | 1.28 | 0.71 | 1.00 | 1.00 | 0.00% | 8,937 |
| Jul 16, 2025 | 0.92 | 1.30 | 0.72 | 1.00 | 1.00 | 40.85% | 13,717 |
| Jul 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -19.32% | 10 |
| Jul 1, 2025 | 0.80 | 0.88 | 0.70 | 0.88 | 0.88 | 20.55% | 896 |
| Jun 26, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -9.88% | 4 |
| Jun 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 535 |
| Jun 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 12.50% | 11 |