Falcon's Beyond Global In... (FBYDW)
0.96
0.00 (0.00%)
At close: Mar 28, 2025, 3:39 PM
1.00
4.17%
After-hours: Mar 28, 2025, 04:00 PM EDT
FBYDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.04 | 4.17% | 281 |
| Mar 27, 2025 | 0.92 | 1.00 | 0.92 | 0.96 | -0.14 | -12.73% | 1,087 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.10 | 10.00% | 293 |
| Mar 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 1,005 |
| Mar 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.08 | 8.70% | 471 |
| Mar 20, 2025 | 1.05 | 1.05 | 0.83 | 0.92 | -0.06 | -6.12% | 6,150 |
| Mar 19, 2025 | 1.09 | 1.09 | 0.81 | 0.98 | -0.08 | -7.55% | 3,648 |
| Mar 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 293 |
| Mar 17, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 0.02 | 1.92% | 1,137 |
| Mar 14, 2025 | 1.10 | 1.14 | 1.04 | 1.04 | -0.04 | -3.70% | 5,078 |
| Mar 13, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | 0.11 | 11.34% | 2,645 |
| Mar 12, 2025 | 1.04 | 1.10 | 0.96 | 0.97 | -0.07 | -6.73% | 6,922 |
| Mar 11, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 0.04 | 4.00% | 2,047 |
| Mar 7, 2025 | 1.03 | 1.05 | 0.95 | 1.00 | 0.18 | 21.95% | 4,948 |
| Mar 5, 2025 | 0.87 | 0.87 | 0.75 | 0.82 | 0.15 | 22.39% | 5,184 |
| Feb 28, 2025 | 0.70 | 0.90 | 0.67 | 0.67 | -0.02 | -2.90% | 19,876 |
| Feb 27, 2025 | 0.87 | 1.02 | 0.60 | 0.69 | -0.10 | -12.66% | 18,864 |
| Feb 26, 2025 | 1.02 | 1.03 | 0.78 | 0.79 | -0.03 | -3.66% | 4,176 |
| Feb 25, 2025 | 0.90 | 1.03 | 0.82 | 0.82 | -0.02 | -2.38% | 12,958 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | -0.02 | -2.33% | 119 |
| Feb 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | -0.09 | -9.47% | 216 |
| Feb 20, 2025 | 0.72 | 1.05 | 0.72 | 0.95 | -0.07 | -6.86% | 1,919 |
| Feb 19, 2025 | 0.86 | 1.05 | 0.86 | 1.02 | 0.09 | 9.68% | 4,306 |
| Feb 18, 2025 | 0.66 | 1.18 | 0.66 | 0.93 | 0.11 | 13.41% | 22,682 |
| Feb 14, 2025 | 1.24 | 1.24 | 0.82 | 0.82 | -0.17 | -17.17% | 4,475 |
| Feb 13, 2025 | 1.05 | 1.05 | 0.84 | 0.99 | -0.14 | -12.39% | 16,838 |
| Feb 12, 2025 | 0.54 | 1.21 | 0.54 | 1.13 | 0.63 | 126.00% | 27,207 |
| Feb 11, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | -0.11 | -18.03% | 1,509 |
| Feb 10, 2025 | 0.61 | 0.68 | 0.61 | 0.61 | 0.09 | 17.31% | 936 |
| Feb 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | -0.18 | -25.71% | 350 |
| Feb 6, 2025 | 0.51 | 0.81 | 0.51 | 0.70 | 0.24 | 52.17% | 3,322 |
| Feb 5, 2025 | 0.30 | 0.46 | 0.26 | 0.46 | 0.11 | 31.43% | 1,637 |
| Feb 3, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.04 | 12.90% | 1,784 |
| Jan 31, 2025 | 0.40 | 0.40 | 0.31 | 0.31 | -0.04 | -11.43% | 601 |
| Jan 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.05 | 16.67% | 102 |
| Jan 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | -0.15 | -33.33% | 6,872 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.10 | 28.57% | 257 |
| Jan 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 103 |
| Jan 13, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | -0.08 | -18.60% | 672 |
| Jan 8, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | -0.04 | -8.51% | 1,776 |
| Jan 7, 2025 | 0.61 | 0.61 | 0.47 | 0.47 | -0.22 | -31.88% | 1,997 |
| Jan 6, 2025 | 0.68 | 0.70 | 0.65 | 0.69 | -0.09 | -11.54% | 4,564 |
| Jan 3, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | -0.13 | -14.29% | 200 |
| Dec 26, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | -0.08 | -8.08% | 1,013 |
| Dec 24, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | -0.11 | -10.00% | 2,050 |
| Dec 23, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 202 |
| Dec 16, 2024 | 0.86 | 1.10 | 0.86 | 1.10 | 0.37 | 50.68% | 43,006 |
| Dec 12, 2024 | 0.95 | 0.96 | 0.73 | 0.73 | -0.26 | -26.26% | 2,057 |
| Dec 11, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | -0.16 | -13.91% | 227 |
| Dec 10, 2024 | 0.95 | 1.50 | 0.95 | 1.15 | 0.20 | 21.05% | 41,956 |