Falcon's Beyond Global, Inc. (FBYD)
NASDAQ: FBYD · Real-Time Price · USD
7.82
+0.04 (0.51%)
At close: May 12, 2025, 4:00 PM
8.02
+0.20 (2.56%)
After-hours: May 12, 2025, 4:00 PM EDT
Falcon's Beyond Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.99 | 8.79 | 7.46 | 7.82 | 7.82 | 0.51% | 29,313 |
| May 9, 2025 | 7.97 | 7.98 | 7.17 | 7.78 | 7.78 | 1.17% | 8,674 |
| May 8, 2025 | 7.20 | 8.00 | 6.48 | 7.69 | 7.69 | 7.10% | 84,746 |
| May 7, 2025 | 7.00 | 7.60 | 6.75 | 7.18 | 7.18 | 2.43% | 50,438 |
| May 6, 2025 | 6.33 | 7.23 | 6.33 | 7.01 | 7.01 | 7.35% | 34,929 |
| May 5, 2025 | 6.90 | 6.90 | 6.51 | 6.53 | 6.53 | -3.12% | 10,755 |
| May 2, 2025 | 5.51 | 7.92 | 5.51 | 6.74 | 6.74 | 15.61% | 8,682 |
| May 1, 2025 | 6.16 | 6.31 | 5.57 | 5.83 | 5.83 | -2.83% | 6,957 |
| Apr 30, 2025 | 6.40 | 6.40 | 5.66 | 6.00 | 6.00 | -9.09% | 9,049 |
| Apr 29, 2025 | 7.19 | 7.19 | 6.52 | 6.60 | 6.60 | -7.95% | 9,506 |
| Apr 28, 2025 | 7.00 | 7.17 | 6.99 | 7.17 | 7.17 | 0.28% | 5,524 |
| Apr 25, 2025 | 7.99 | 7.99 | 6.95 | 7.15 | 7.15 | -9.03% | 24,473 |
| Apr 24, 2025 | 7.80 | 7.97 | 7.80 | 7.86 | 7.86 | 3.01% | 2,902 |
| Apr 23, 2025 | 7.96 | 7.96 | 7.53 | 7.63 | 7.63 | -4.63% | 3,106 |
| Apr 22, 2025 | 7.57 | 8.07 | 7.57 | 8.00 | 8.00 | 5.68% | 10,592 |
| Apr 21, 2025 | 8.31 | 8.31 | 7.57 | 7.57 | 7.57 | -9.77% | 9,093 |
| Apr 17, 2025 | 8.32 | 8.41 | 8.25 | 8.39 | 8.39 | 0.49% | 20,533 |
| Apr 16, 2025 | 8.36 | 8.44 | 8.26 | 8.35 | 8.35 | -0.61% | 10,337 |
| Apr 15, 2025 | 8.25 | 8.40 | 8.15 | 8.40 | 8.40 | 2.82% | 6,790 |
| Apr 14, 2025 | 8.18 | 8.29 | 8.12 | 8.17 | 8.17 | -2.33% | 18,093 |
| Apr 11, 2025 | 8.25 | 8.49 | 8.15 | 8.37 | 8.37 | 1.76% | 17,573 |
| Apr 10, 2025 | 7.89 | 8.48 | 7.86 | 8.22 | 8.22 | -0.72% | 6,322 |
| Apr 9, 2025 | 7.95 | 8.28 | 7.72 | 8.28 | 8.28 | 3.63% | 10,821 |
| Apr 8, 2025 | 7.99 | 8.00 | 7.83 | 7.99 | 7.99 | 3.63% | 15,209 |
| Apr 7, 2025 | 7.53 | 8.00 | 7.52 | 7.71 | 7.71 | -0.52% | 4,486 |
| Apr 4, 2025 | 8.30 | 8.44 | 7.63 | 7.75 | 7.75 | -2.12% | 9,309 |
| Apr 3, 2025 | 8.60 | 8.60 | 7.48 | 7.92 | 7.92 | -7.07% | 4,391 |
| Apr 2, 2025 | 8.25 | 8.60 | 8.25 | 8.52 | 8.52 | 1.91% | 5,645 |
| Apr 1, 2025 | 8.63 | 8.75 | 8.25 | 8.36 | 8.36 | -4.13% | 15,097 |
| Mar 31, 2025 | 8.40 | 8.74 | 8.40 | 8.72 | 8.72 | 3.69% | 6,597 |
| Mar 28, 2025 | 8.36 | 8.71 | 8.36 | 8.41 | 8.41 | -0.59% | 8,794 |
| Mar 27, 2025 | 8.90 | 8.92 | 8.46 | 8.46 | 8.46 | -5.16% | 7,139 |
| Mar 26, 2025 | 8.50 | 8.92 | 8.21 | 8.92 | 8.92 | 4.69% | 11,276 |
| Mar 25, 2025 | 8.06 | 8.87 | 7.70 | 8.52 | 8.52 | 2.40% | 25,821 |
| Mar 24, 2025 | 8.11 | 8.66 | 8.11 | 8.32 | 8.32 | 0.24% | 7,969 |
| Mar 21, 2025 | 8.20 | 8.50 | 8.16 | 8.30 | 8.30 | -1.19% | 14,561 |
| Mar 20, 2025 | 8.53 | 8.66 | 8.21 | 8.40 | 8.40 | -2.10% | 10,471 |
| Mar 19, 2025 | 8.35 | 8.76 | 8.30 | 8.58 | 8.58 | 0.35% | 8,957 |
| Mar 18, 2025 | 8.68 | 8.73 | 8.25 | 8.55 | 8.55 | -2.29% | 9,763 |
| Mar 17, 2025 | 8.17 | 8.75 | 8.17 | 8.75 | 8.75 | 3.80% | 4,843 |
| Mar 14, 2025 | 8.76 | 8.76 | 8.37 | 8.43 | 8.43 | 2.18% | 4,817 |
| Mar 13, 2025 | 8.67 | 8.80 | 8.25 | 8.25 | 8.25 | -2.83% | 5,165 |
| Mar 12, 2025 | 8.40 | 8.75 | 8.40 | 8.49 | 8.49 | 0.95% | 4,320 |
| Mar 11, 2025 | 7.94 | 8.93 | 7.94 | 8.41 | 8.41 | 5.26% | 13,884 |
| Mar 10, 2025 | 8.35 | 8.35 | 7.50 | 7.99 | 7.99 | -4.31% | 16,626 |
| Mar 7, 2025 | 8.00 | 8.56 | 7.91 | 8.35 | 8.35 | 3.99% | 12,424 |
| Mar 6, 2025 | 7.76 | 8.25 | 7.69 | 8.03 | 8.03 | - | 6,657 |
| Mar 5, 2025 | 7.64 | 8.36 | 7.51 | 8.03 | 8.03 | 6.92% | 16,260 |
| Mar 4, 2025 | 7.21 | 7.85 | 7.14 | 7.51 | 7.51 | -1.44% | 7,767 |
| Mar 3, 2025 | 7.73 | 7.75 | 7.39 | 7.62 | 7.62 | -2.81% | 6,344 |