Dark

FBYD
Falcon's Beyond Global, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:59:54 PM EDT

12.26USD-2.195%(-0.27)133,304

10.10Bid 14.75Ask 4.65Spread

Pre-market

Jul 14, 2026 8:04:30 AM EDT

13.70USD+9.338%(+1.17)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

12.53USD-0.358%(-0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	12.470000	12.840000	11.880000	12.2600	-2.155%	133,304	0.000%
2026-07-15	10.660000	13.470000	10.510000	12.5300	+16.884%	256,594	-2.155%
2026-07-14	13.090000	13.090000	10.610000	10.7200	-17.980%	180,626	+14.366%
2026-07-13	14.530000	14.530000	12.827900	13.0700	-11.270%	122,246	-6.197%
2026-07-10	15.320000	15.675000	13.280000	14.7300	-3.977%	173,816	-16.768%
2026-07-09	17.510000	18.180000	14.885000	15.3400	-13.382%	124,351	-20.078%
2026-07-08	18.820000	19.310000	17.220000	17.7100	-5.698%	69,584	-30.774%
2026-07-07	19.750000	19.920000	17.800000	18.7800	-5.247%	148,033	-34.718%
2026-07-06	19.140000	19.920000	18.660000	19.8200	+3.068%	102,001	-38.143%
2026-07-02	19.440000	19.570000	17.035000	19.2300	-2.386%	138,543	-36.245%
2026-07-01	18.140000	20.000000	17.550000	19.7000	+9.933%	320,542	-37.766%
2026-06-30	16.900000	18.130000	16.540000	17.9200	+6.036%	114,369	-31.585%
2026-06-29	15.140000	17.650000	14.280000	16.9000	+5.427%	161,334	-27.456%
2026-06-26	17.260000	18.160000	14.600000	16.0300	-4.923%	1,781,665	-23.518%
2026-06-25	17.240000	18.430000	16.610000	16.8600	-2.600%	114,547	-27.284%
2026-06-24	17.850000	18.580000	16.880000	17.3100	-3.161%	178,911	-29.174%
2026-06-23	16.000000	18.335000	15.580000	17.8750	+9.932%	106,507	-31.413%
2026-06-22	16.410000	16.430000	15.330000	16.2600	-0.914%	53,770	-24.600%
2026-06-18	16.470000	16.730000	15.350000	16.4100	+3.468%	120,923	-25.289%
2026-06-17	15.740000	16.230000	15.350000	15.8600	+0.762%	66,951	-22.699%
2026-06-16	14.970000	16.100000	14.860000	15.7400	+6.208%	116,436	-22.109%
2026-06-15	14.760000	15.000000	14.400000	14.8200	+0.407%	47,345	-17.274%
2026-06-12	14.000000	14.930000	14.000000	14.7600	+4.090%	29,614	-16.938%
2026-06-11	14.470000	14.626000	13.460100	14.1800	-1.116%	33,997	-13.540%
2026-06-10	14.000000	14.900000	13.930000	14.3400	-2.116%	48,839	-14.505%
2026-06-09	13.570000	15.000000	13.570000	14.6500	+6.701%	48,001	-16.314%
2026-06-08	14.710000	14.710000	13.495000	13.7300	-6.471%	43,969	-10.706%
2026-06-05	15.250000	16.000000	14.410100	14.6800	-3.548%	62,345	-16.485%
2026-06-04	14.300000	15.500000	14.047100	15.2200	+8.097%	57,741	-19.448%
2026-06-03	15.140000	15.375000	13.240000	14.0800	-8.512%	56,889	-12.926%
2026-06-02	14.580000	15.760000	14.580000	15.3900	+3.219%	35,575	-20.338%
2026-06-01	15.280000	16.990000	14.090000	14.9100	-3.806%	62,841	-17.773%
2026-05-29	14.720000	15.860000	13.680000	15.5000	+3.957%	96,334	-20.903%
2026-05-28	14.700000	15.510000	14.290000	14.9100	+1.222%	90,298	-17.773%
2026-05-27	15.340000	17.325000	14.640100	14.7300	-4.906%	62,242	-16.768%
2026-05-26	15.730000	16.150000	15.170100	15.4900	-6.461%	169,541	-20.852%
2026-05-22	18.540000	21.870000	16.430000	16.5600	-13.298%	272,708	-25.966%
2026-05-21	13.980000	19.500000	13.490000	19.1000	+36.624%	213,099	-35.812%
2026-05-20	13.280000	14.830000	13.280000	13.9800	+5.311%	83,474	-12.303%
2026-05-19	10.980000	13.530000	10.980000	13.2750	+19.058%	132,302	-7.646%
2026-05-18	10.900000	11.465000	10.380000	11.1500	+5.687%	54,470	+9.955%
2026-05-15	11.100000	12.353100	10.550000	10.5500	-6.720%	75,189	+16.209%
2026-05-14	9.970000	11.346600	9.770000	11.3100	+14.706%	55,074	+8.400%
2026-05-13	10.510000	11.422500	9.740000	9.8600	-9.124%	61,635	+24.341%
2026-05-12	10.780000	11.990000	10.494300	10.8500	+0.649%	85,822	+12.995%
2026-05-11	11.760000	11.975200	10.330000	10.7800	-7.468%	66,586	+13.729%
2026-05-08	12.200000	12.330000	11.550000	11.6500	-6.651%	50,190	+5.236%
2026-05-07	11.520000	13.340000	11.520000	12.4800	+4.000%	65,605	-1.763%
2026-05-06	12.680000	13.070000	11.980000	12.0000	-8.815%	66,489	+2.167%
2026-05-05	13.580000	14.395000	13.040000	13.1600	-3.057%	57,468	-6.839%
2026-05-04	16.200000	17.240000	13.510000	13.5750	-16.152%	71,998	-9.687%
2026-05-01	17.000000	17.500000	15.110000	16.1900	-4.314%	45,163	-24.274%
2026-04-30	16.770000	18.000000	16.620000	16.9200	+2.421%	56,067	-27.541%
2026-04-29	17.730000	18.000000	16.108600	16.5200	-6.877%	59,798	-25.787%
2026-04-28	16.760000	17.990000	16.760000	17.7400	+4.108%	72,629	-30.891%
2026-04-27	14.890000	17.180000	14.890000	17.0400	+10.865%	58,922	-28.052%
2026-04-24	15.210000	15.690000	14.110000	15.3700	-2.040%	54,565	-20.234%
2026-04-23	15.610000	16.759900	15.380000	15.6900	+1.226%	86,434	-21.861%
2026-04-22	13.970000	16.966000	13.970000	15.5000	+12.156%	150,783	-20.903%
2026-04-21	13.500000	14.208700	13.055000	13.8200	+2.751%	59,847	-11.288%
2026-04-20	13.500000	13.896200	12.840000	13.4500	-0.884%	108,696	-8.848%
2026-04-17	12.150000	14.860000	11.705400	13.5700	+12.614%	81,501	-9.654%
2026-04-16	11.010000	12.864900	10.530000	12.0500	+11.574%	117,937	+1.743%
2026-04-15	11.820000	12.380000	10.640000	10.8000	-8.707%	68,151	+13.519%
2026-04-14	12.610000	12.910000	11.630000	11.8300	-6.777%	55,087	+3.635%
2026-04-13	12.120000	13.120000	11.640000	12.6900	+4.187%	74,031	-3.388%
2026-04-10	10.820000	12.235000	10.340000	12.1800	+12.569%	73,347	+0.657%
2026-04-09	11.130000	11.470000	10.705000	10.8200	-3.479%	48,808	+13.309%
2026-04-08	12.460000	12.675300	10.650000	11.2100	-5.719%	81,881	+9.367%
2026-04-07	11.740000	12.055000	11.050000	11.8900	-2.381%	65,363	+3.112%
2026-04-06	11.160000	12.830000	11.160000	12.1800	+7.979%	70,390	+0.657%
2026-04-02	11.950000	12.852900	9.830000	11.2800	-7.160%	142,399	+8.688%
2026-04-01	13.900000	14.255000	11.619000	12.1500	-13.830%	182,974	+0.905%
2026-03-31	12.240000	15.660000	11.660000	14.1000	+18.090%	415,101	-13.050%
2026-03-30	9.670000	11.990000	9.356200	11.9400	+23.988%	223,535	+2.680%
2026-03-27	8.740000	9.900000	8.230000	9.6300	+10.436%	123,789	+27.310%
2026-03-26	7.520000	9.469900	7.520000	8.7200	+13.542%	166,191	+40.596%
2026-03-25	6.470000	7.680000	6.470000	7.6800	+18.702%	71,645	+59.635%
2026-03-24	6.700000	7.065000	6.400000	6.4700	-4.006%	54,689	+89.490%
2026-03-23	7.240000	7.560000	6.500000	6.7400	-6.777%	73,713	+81.899%
2026-03-20	6.350000	7.389900	5.930000	7.2300	+18.137%	322,064	+69.571%
2026-03-19	6.690000	7.345700	5.945000	6.1200	-8.383%	144,581	+100.327%
2026-03-18	7.750000	7.895000	6.610000	6.6800	-15.228%	116,508	+83.533%
2026-03-17	7.570000	8.869900	7.570000	7.8800	+5.489%	137,490	+55.584%
2026-03-16	6.900000	7.900000	6.875000	7.4700	+9.853%	61,194	+64.123%
2026-03-13	6.960000	7.075600	6.790000	6.8000	-0.875%	28,779	+80.294%
2026-03-12	6.230000	7.160000	6.230000	6.8600	+8.202%	93,795	+78.717%
2026-03-11	6.090000	6.535000	6.090000	6.3400	+1.603%	63,789	+93.375%
2026-03-10	6.260000	6.710000	6.100000	6.2400	-0.319%	67,751	+96.474%
2026-03-09	6.830000	7.040000	6.260000	6.2600	-11.080%	56,147	+95.847%
2026-03-06	7.400000	7.400000	6.650000	7.0400	-5.630%	119,276	+74.148%
2026-03-05	8.240000	8.240000	7.400000	7.4600	-8.802%	130,340	+64.343%
2026-03-04	7.430000	8.430000	7.000000	8.1800	+10.243%	118,590	+49.878%
2026-03-03	6.760000	7.440000	6.146400	7.4200	+7.849%	110,945	+65.229%
2026-03-02	6.130000	7.340000	6.130000	6.8800	+6.173%	156,812	+78.198%
2026-02-27	5.980000	6.840000	5.730000	6.4800	+8.000%	108,226	+89.198%
2026-02-26	5.660000	6.700000	5.620000	6.0000	+6.007%	104,142	+104.333%
2026-02-25	5.000000	5.829900	4.835000	5.6600	+13.655%	97,310	+116.608%
2026-02-24	4.600000	5.085000	4.495000	4.9800	+7.559%	84,976	+146.185%
2026-02-23	4.140000	4.669900	4.090100	4.6300	+9.456%	80,243	+164.795%
2026-02-20	4.440000	4.680000	4.100000	4.2300	-5.369%	97,808	+189.835%
2026-02-19	4.000000	4.600000	4.000000	4.4700	+11.194%	96,804	+174.273%
2026-02-18	4.280000	4.620000	4.015000	4.0200	-7.373%	156,463	+204.975%
2026-02-17	4.660000	4.770000	4.070000	4.3400	-5.550%	148,155	+182.488%
2026-02-13	3.980000	5.090000	3.970000	4.5950	+17.670%	162,597	+166.812%
2026-02-12	4.160000	4.304500	3.710000	3.9050	-6.130%	130,441	+213.956%
2026-02-11	4.630000	4.710000	3.870000	4.1600	-8.571%	116,970	+194.712%
2026-02-10	5.480000	5.705000	4.460000	4.5500	-15.741%	130,858	+169.451%
2026-02-09	5.670000	5.670000	5.220200	5.4000	-0.735%	104,999	+127.037%
2026-02-06	5.230000	5.680000	5.060000	5.4400	+7.723%	106,392	+125.368%
2026-02-05	5.760000	5.900000	5.000000	5.0500	-15.410%	139,136	+142.772%
2026-02-04	5.830000	6.015000	5.640000	5.9700	+0.505%	84,611	+105.360%
2026-02-03	5.910000	6.000000	5.655000	5.9400	-1.000%	56,928	+106.397%
2026-02-02	5.890000	6.218700	5.500000	6.0000	+0.503%	111,588	+104.333%
2026-01-30	5.260000	6.600000	5.260000	5.9700	+12.535%	383,280	+105.360%
2026-01-29	5.510000	5.635000	5.300000	5.3050	-1.941%	115,942	+131.103%
2026-01-28	6.700000	7.260000	5.170000	5.4100	-19.254%	256,931	+126.617%
2026-01-27	5.880000	7.007300	5.880000	6.7000	+14.140%	153,463	+82.985%
2026-01-26	6.900000	7.110000	5.810000	5.8700	-14.804%	125,053	+108.859%
2026-01-23	6.000000	7.587000	6.000000	6.8900	+14.262%	201,702	+77.939%
2026-01-22	6.020000	6.547500	5.770000	6.0300	-0.495%	130,343	+103.317%
2026-01-21	6.280000	6.768800	5.242100	6.0600	-5.016%	206,528	+102.310%
2026-01-20	6.800000	6.860000	6.360000	6.3800	-3.916%	153,029	+92.163%
2026-01-16	6.910000	7.138000	6.280100	6.6400	-2.209%	103,994	+84.639%
2026-01-15	8.540000	8.540000	6.490050	6.7900	-21.047%	226,720	+80.560%
2026-01-14	9.220000	10.001600	7.800000	8.6000	-6.114%	168,420	+42.558%
2026-01-13	9.760000	9.855000	9.040000	9.1600	-6.339%	48,627	+33.843%
2026-01-12	11.240000	11.240000	9.780000	9.7800	-13.984%	100,314	+25.358%
2026-01-09	12.800000	12.950000	10.670000	11.3700	-11.929%	197,399	+7.828%
2026-01-08	13.020000	13.605000	12.714300	12.9100	-1.488%	66,883	-5.035%
2026-01-07	14.100000	14.100000	12.510000	13.1050	-6.660%	64,840	-6.448%
2026-01-06	13.550000	14.040000	13.000000	14.0400	+2.035%	70,465	-12.678%
2026-01-05	14.100000	15.070000	13.610000	13.7600	-3.439%	96,368	-10.901%
2026-01-02	14.940000	15.170000	13.980000	14.2500	-5.063%	73,188	-13.965%
2025-12-31	16.500000	17.320000	14.800000	15.0100	-7.858%	275,301	-18.321%
2025-12-30	17.020000	17.910000	15.870000	16.2900	-4.120%	52,571	-24.739%
2025-12-29	16.450000	17.610000	16.450000	16.9900	+0.177%	46,727	-27.840%
2025-12-26	17.880000	17.880000	15.270000	16.9600	-7.625%	110,919	-27.712%
2025-12-24	16.980000	18.710000	16.675000	18.3600	+9.481%	97,951	-33.224%
2025-12-23	18.440000	18.770000	15.695000	16.7700	-8.461%	153,102	-26.893%
2025-12-22	17.500000	18.690000	15.580000	18.3200	+1.665%	202,741	-33.079%
2025-12-19	15.110000	18.370000	14.280000	18.0200	+19.894%	1,697,434	-31.964%
2025-12-18	12.370000	15.639900	12.280000	15.0300	+20.529%	200,368	-18.430%
2025-12-17	12.020000	14.370000	11.775000	12.4700	+3.917%	129,905	-1.684%
2025-12-16	12.060000	12.392100	11.545000	12.0000	-4.115%	115,996	+2.167%
2025-12-15	11.510000	13.369800	11.510000	12.5150	+11.244%	153,214	-2.038%
2025-12-12	13.160000	13.679900	10.270000	11.2500	-15.222%	114,188	+8.978%
2025-12-11	16.930000	17.500000	11.860000	13.2700	-21.618%	243,546	-7.611%
2025-12-10	18.550000	19.370000	16.510000	16.9300	-9.465%	168,318	-27.584%
2025-12-09	19.690000	20.900000	18.300000	18.7000	-4.543%	81,549	-34.439%
2025-12-08	20.890000	20.950000	19.160000	19.5900	-2.537%	62,007	-37.417%
2025-12-05	19.880000	22.000000	19.067700	20.1000	+2.290%	112,984	-39.005%
2025-12-04	17.540000	21.100000	17.511500	19.6500	+6.331%	132,424	-37.608%
2025-12-03	21.000000	24.000000	17.500100	18.4800	-11.154%	346,129	-33.658%
2025-12-02	17.140000	29.020000	17.140000	20.8000	+20.440%	732,481	-41.058%
2025-12-01	20.665000	20.820000	16.571500	17.2700	-15.426%	112,559	-29.010%
2025-11-28	16.300000	22.590000	16.300000	20.4200	+23.908%	126,602	-39.961%
2025-11-26	14.100000	18.850000	14.090000	16.4800	+15.245%	113,279	-25.607%
2025-11-25	13.210000	15.500000	12.830000	14.3000	+7.519%	121,472	-14.266%
2025-11-24	12.210000	13.750000	12.076100	13.3000	+8.927%	97,602	-7.820%
2025-11-21	12.640000	12.990000	12.210000	12.2100	-3.934%	17,236	+0.410%
2025-11-20	13.310000	13.740000	12.700000	12.7100	-4.723%	12,500	-3.541%
2025-11-19	13.390000	13.499900	12.440000	13.3400	-0.373%	26,308	-8.096%
2025-11-18	12.110000	14.384400	11.950000	13.3900	+12.238%	43,842	-8.439%
2025-11-17	11.650000	12.220000	11.380000	11.9300	+1.016%	17,128	+2.766%
2025-11-14	11.970000	12.440000	11.426200	11.8100	-3.355%	28,656	+3.810%
2025-11-13	12.200000	12.505000	11.917800	12.2200	+0.659%	16,839	+0.327%
2025-11-12	13.380000	13.660000	11.480000	12.1400	-8.859%	44,097	+0.988%
2025-11-11	13.890000	14.500000	13.100100	13.3200	-4.173%	71,268	-7.958%
2025-11-10	14.080000	14.400000	13.750000	13.9000	-4.138%	52,391	-11.799%
2025-11-07	13.370000	14.500000	13.000000	14.5000	+8.209%	52,080	-15.448%
2025-11-06	12.690000	13.450000	12.626300	13.4000	+4.769%	64,883	-8.507%
2025-11-05	11.960000	12.790000	11.900000	12.7900	+3.731%	33,970	-4.144%
2025-11-04	11.490000	12.680000	11.490000	12.3300	+7.404%	43,685	-0.568%
2025-11-03	10.990000	11.890000	10.589464	11.4800	+5.515%	24,269	+6.794%
2025-10-31	10.720000	11.000000	10.500000	10.8800	-0.092%	7,234	+12.684%
2025-10-30	10.520000	11.045000	10.260000	10.8900	+1.491%	7,103	+12.580%
2025-10-29	10.510000	11.122300	10.230000	10.7300	+3.272%	31,803	+14.259%
2025-10-28	10.000000	11.046900	10.000000	10.3900	+0.874%	81,008	+17.998%
2025-10-27	10.500000	10.521400	9.810000	10.3000	-2.830%	17,245	+19.029%
2025-10-24	12.020000	12.020000	10.250000	10.6000	-11.814%	34,809	+15.660%
2025-10-23	10.590000	12.450000	10.590000	12.0200	+9.973%	66,817	+1.997%
2025-10-22	11.310000	11.420000	10.710000	10.9300	-4.039%	30,928	+12.168%
2025-10-21	10.400000	11.999900	9.410000	11.3900	+20.402%	103,527	+7.638%
2025-10-20	11.260000	11.530000	9.000000	9.4600	-8.863%	83,197	+29.598%
2025-10-17	10.590000	11.060000	10.180000	10.3800	-0.860%	21,396	+18.112%
2025-10-16	11.750000	12.060000	10.230000	10.4700	-14.039%	70,956	+17.096%
2025-10-15	12.790000	13.300000	11.870000	12.1800	-3.103%	15,386	+0.657%
2025-10-14	12.380000	13.130000	12.097400	12.5700	-0.079%	30,851	-2.466%
2025-10-13	12.650000	13.000000	12.010000	12.5800	-0.553%	10,758	-2.544%
2025-10-10	12.760000	12.870000	12.520000	12.6500	-0.862%	17,982	-3.083%
2025-10-09	12.980000	12.980000	12.330000	12.7600	-0.623%	43,078	-3.918%
2025-10-08	12.990000	13.000000	12.279200	12.8400	+0.943%	25,012	-4.517%
2025-10-07	13.030000	13.370000	12.052500	12.7200	-1.472%	32,946	-3.616%
2025-10-06	12.490000	13.390000	12.155000	12.9100	+9.407%	63,265	-5.035%
2025-10-03	11.500000	12.070000	11.500000	11.8000	+5.546%	22,576	+3.898%
2025-10-02	11.990000	11.990000	11.180000	11.1800	-3.704%	16,727	+9.660%
2025-10-01	11.050000	11.720000	10.942100	11.6100	+5.354%	22,726	+5.599%
2025-09-30	10.280000	11.369900	10.220000	11.0200	+5.455%	97,868	+11.252%
2025-09-29	11.480000	12.000000	10.274100	10.4500	-8.414%	73,534	+17.321%
2025-09-26	11.690000	11.690000	10.585000	11.4100	-4.279%	20,246	+7.450%
2025-09-25	11.730000	12.066700	11.440000	11.9200	-0.418%	14,961	+2.852%
2025-09-24	13.190000	13.770000	11.470000	11.9700	-10.938%	31,134	+2.423%
2025-09-23	14.550000	14.730000	13.310000	13.4400	-9.434%	98,525	-8.780%
2025-09-22	15.000000	15.000000	14.280000	14.8400	-1.001%	91,646	-17.385%
2025-09-19	12.710000	15.000000	12.710000	14.9900	+11.284%	567,695	-18.212%
2025-09-18	13.940000	16.345000	10.220000	13.4700	-2.673%	356,521	-8.983%
2025-09-17	11.490000	14.760000	11.100000	13.8400	+20.453%	152,445	-11.416%
2025-09-16	10.730000	11.555900	10.120000	11.4900	+9.221%	53,074	+6.701%
2025-09-15	9.930000	10.800000	8.620000	10.5200	+6.263%	78,340	+16.540%
2025-09-12	8.820000	10.490000	8.205000	9.9000	+10.987%	35,655	+23.838%
2025-09-11	8.720000	9.050000	7.470000	8.9200	-0.889%	32,485	+37.444%
2025-09-10	7.710000	9.535000	7.480000	9.0000	+12.639%	48,217	+36.222%
2025-09-09	7.903100	8.490000	7.620900	7.9901	-0.124%	73,350	+53.440%
2025-09-08	6.480000	8.000000	6.222100	8.0000	+25.196%	49,880	+53.250%
2025-09-05	6.620000	6.810000	6.146200	6.3900	-9.362%	12,207	+91.862%
2025-09-04	6.800000	7.050000	6.421700	7.0500	-0.704%	14,367	+73.901%
2025-09-03	7.060000	7.300000	6.700100	7.1000	-4.826%	9,599	+72.676%
2025-09-02	6.880000	7.480000	6.710000	7.4600	+1.843%	5,635	+64.343%
2025-08-29	7.303700	7.325000	7.303700	7.3250	-0.068%	1,813	+67.372%
2025-08-28	7.725000	7.750000	7.080100	7.3300	+2.949%	3,658	+67.258%
2025-08-27	7.200000	7.490000	7.100000	7.1200	-4.301%	6,893	+72.191%
2025-08-26	7.150000	7.500000	7.060100	7.4400	+7.097%	10,765	+64.785%
2025-08-25	6.740000	6.947000	6.540100	6.9470	+0.535%	4,806	+76.479%
2025-08-22	6.350000	6.910000	6.350000	6.9100	+0.582%	1,879	+77.424%
2025-08-21	6.600000	6.900000	6.440000	6.8700	+9.048%	3,360	+78.457%
2025-08-20	6.250000	6.465000	6.052900	6.3000	-0.631%	4,815	+94.603%
2025-08-19	6.740000	6.740000	6.140100	6.3400	-8.777%	6,118	+93.375%
2025-08-18	6.160000	7.120000	6.160000	6.9500	+4.669%	3,353	+76.403%
2025-08-15	6.350000	6.640000	6.293000	6.6400	-2.711%	1,686	+84.639%
2025-08-14	6.110000	7.150000	6.110000	6.8250	+6.308%	2,995	+79.634%
2025-08-13	6.200000	6.465000	6.130000	6.4200	+5.160%	5,117	+90.966%
2025-08-12	6.070000	6.450000	6.030000	6.1050	-2.476%	7,123	+100.819%
2025-08-11	6.470000	6.470000	6.200000	6.2600	-7.738%	6,028	+95.847%
2025-08-08	6.301300	6.785000	6.301300	6.7850	+9.084%	2,329	+80.693%
2025-08-07	6.249900	6.630000	6.200000	6.2200	-3.115%	3,150	+97.106%
2025-08-06	7.000000	7.132500	6.000000	6.4200	-8.286%	13,088	+90.966%
2025-08-05	7.100000	7.100000	7.000000	7.0000	-1.475%	2,737	+75.143%
2025-08-04	7.250000	7.300000	7.104800	7.1048	-2.003%	12,973	+72.559%
2025-08-01	7.000000	7.370000	7.000000	7.2500	+2.401%	3,138	+69.103%
2025-07-31	7.050000	7.580000	6.838000	7.0800	-6.965%	6,085	+73.164%
2025-07-30	7.400000	7.610000	7.040000	7.6100	+2.423%	3,412	+61.104%
2025-07-29	7.235000	7.430000	7.235000	7.4300	-0.801%	1,818	+65.007%
2025-07-28	7.530000	7.530000	7.050000	7.4900	-1.706%	11,723	+63.685%
2025-07-25	7.675000	7.675000	7.600000	7.6200	+5.394%	5,382	+60.892%
2025-07-24	7.240400	7.700000	7.205000	7.2300	-3.471%	6,607	+69.571%
2025-07-23	7.450000	7.900000	7.075000	7.4900	-0.133%	7,743	+63.685%
2025-07-22	7.625000	7.900000	7.500000	7.5000	-5.063%	7,327	+63.467%
2025-07-21	7.440000	8.160000	7.260000	7.9000	+3.675%	18,596	+55.190%
2025-07-18	7.400000	7.620000	7.100000	7.6200	-0.066%	10,037	+60.892%
2025-07-17	6.500000	8.390000	6.500000	7.6250	+21.417%	37,648	+60.787%
2025-07-16	6.370000	6.500000	6.250000	6.2800	+0.480%	5,007	+95.223%
2025-07-15	6.000000	6.250000	6.000000	6.2500	+5.219%	3,279	+96.160%
2025-07-14	6.060000	6.340000	5.940000	5.9400	-1.555%	1,612	+106.397%
2025-07-11	5.810000	6.163037	5.760000	6.0338	-3.613%	5,135	+103.189%
2025-07-10	5.638600	6.355000	5.638600	6.2600	-0.792%	19,685	+95.847%
2025-07-09	5.700000	6.490000	5.690000	6.3100	+8.606%	9,275	+94.295%
2025-07-08	5.750000	6.190000	5.708500	5.8100	0.000%	6,229	+111.015%
2025-07-07	5.750000	6.200000	5.400000	5.8100	+1.043%	10,852	+111.015%
2025-07-03	6.140000	6.140000	5.640100	5.7500	+0.877%	4,802	+113.217%
2025-07-02	5.973700	6.460000	5.630000	5.7000	-1.042%	11,764	+115.088%
2025-07-01	5.760000	5.854000	5.760000	5.7600	-2.207%	1,161	+112.847%
2025-06-30	5.807400	6.080300	5.755000	5.8900	+2.613%	6,329	+108.149%
2025-06-27	6.000000	6.424400	5.650000	5.7400	+0.702%	14,702	+113.589%
2025-06-26	6.050000	6.400000	5.400000	5.7000	-4.295%	139,947	+115.088%
2025-06-25	5.450000	6.765300	5.030000	5.9558	+14.315%	223,608	+105.850%
2025-06-24	5.140000	5.640000	4.810000	5.2100	-0.573%	4,454	+135.317%
2025-06-23	5.510000	5.950000	5.240000	5.2400	-5.925%	5,092	+133.969%
2025-06-20	5.830000	6.640000	5.504700	5.5700	-4.296%	13,762	+120.108%
2025-06-18	5.400000	7.219900	5.300000	5.8200	+7.778%	69,643	+110.653%
2025-06-17	5.200000	6.190000	4.980000	5.4000	+2.467%	7,276	+127.037%
2025-06-16	5.360000	5.420000	5.270000	5.2700	-2.045%	992	+132.638%
2025-06-13	5.500000	5.690000	5.350000	5.3800	-3.757%	4,543	+127.881%
2025-06-12	5.935000	6.163900	5.590000	5.5900	-9.839%	2,370	+119.320%
2025-06-11	6.530000	6.530000	6.200000	6.2000	-7.463%	6,987	+97.742%
2025-06-10	6.540000	6.700000	6.540000	6.7000	0.000%	1,402	+82.985%
2025-06-09	6.750000	6.750000	6.581538	6.7000	0.000%	2,535	+82.985%
2025-06-06	7.000000	7.000000	6.700000	6.7000	-3.736%	5,797	+82.985%
2025-06-05	6.530000	6.960000	6.350100	6.9600	+1.458%	2,062	+76.149%
2025-06-04	6.490000	7.000000	6.490000	6.8600	+4.893%	15,336	+78.717%
2025-06-03	6.700000	6.730000	6.540000	6.5400	-5.217%	2,724	+87.462%
2025-06-02	6.460000	6.900000	5.940000	6.9000	-1.429%	4,063	+77.681%
2025-05-30	6.310000	7.000000	6.310000	7.0000	+9.546%	4,355	+75.143%
2025-05-29	6.400000	6.960000	6.390000	6.3900	+1.752%	4,499	+91.862%
2025-05-28	6.520000	6.960000	6.280000	6.2800	-4.559%	7,045	+95.223%
2025-05-27	6.550000	7.000000	6.550000	6.5800	-6.000%	5,359	+86.322%
2025-05-23	6.710000	7.300000	6.710000	7.0000	+1.597%	6,516	+75.143%
2025-05-22	6.880000	6.890000	6.880000	6.8900	-1.712%	2,304	+77.939%
2025-05-21	6.900000	7.010000	6.842800	7.0100	-5.014%	2,593	+74.893%
2025-05-20	6.800000	7.390000	6.800000	7.3800	+6.647%	2,820	+66.125%
2025-05-19	7.000000	7.000000	6.300000	6.9200	-2.672%	5,179	+77.168%
2025-05-16	7.500000	7.543100	6.680100	7.1100	-0.559%	8,578	+72.433%
2025-05-15	7.150000	7.360000	7.020000	7.1500	-1.515%	7,998	+71.469%
2025-05-14	7.560000	7.590000	7.260000	7.2600	-6.684%	6,629	+68.871%
2025-05-13	7.790000	8.080000	7.405000	7.7800	-0.512%	18,281	+57.584%
2025-05-12	7.990000	8.790000	7.460000	7.8200	+0.514%	29,313	+56.777%
2025-05-09	7.970000	7.980000	7.170000	7.7800	+1.170%	8,674	+57.584%
2025-05-08	7.200000	8.000000	6.480000	7.6900	+7.103%	84,746	+59.428%
2025-05-07	7.000000	7.600000	6.750000	7.1800	+2.425%	50,438	+70.752%
2025-05-06	6.330000	7.230000	6.330000	7.0100	+7.351%	34,929	+74.893%
2025-05-05	6.900000	6.900000	6.507900	6.5300	-3.116%	10,755	+87.749%
2025-05-02	5.510000	7.920000	5.510000	6.7400	+15.609%	8,682	+81.899%
2025-05-01	6.160000	6.310000	5.570000	5.8300	-2.833%	6,957	+110.292%
2025-04-30	6.400000	6.400000	5.660000	6.0000	-9.091%	9,049	+104.333%
2025-04-29	7.190000	7.190000	6.520000	6.6000	-7.950%	9,506	+85.758%
2025-04-28	7.000000	7.170000	6.990000	7.1700	+0.280%	5,524	+70.990%
2025-04-25	7.990000	7.990000	6.950000	7.1500	-9.033%	24,473	+71.469%
2025-04-24	7.800000	7.970000	7.800000	7.8600	+3.014%	2,902	+55.980%
2025-04-23	7.959100	7.959100	7.530000	7.6300	-4.625%	3,106	+60.682%
2025-04-22	7.570000	8.070000	7.570000	8.0000	+5.680%	10,592	+53.250%
2025-04-21	8.310000	8.310000	7.570000	7.5700	-9.774%	9,093	+61.955%
2025-04-17	8.320000	8.405000	8.250000	8.3900	+0.497%	20,533	+46.126%
2025-04-16	8.355000	8.440000	8.260000	8.3485	-0.613%	10,337	+46.853%
2025-04-15	8.250000	8.400000	8.150000	8.4000	+2.815%	6,790	+45.952%
2025-04-14	8.180000	8.288000	8.120000	8.1700	-2.331%	18,093	+50.061%
2025-04-11	8.250000	8.490000	8.150000	8.3650	+1.764%	17,573	+46.563%
2025-04-10	7.890000	8.480000	7.855000	8.2200	-0.725%	6,322	+49.148%
2025-04-09	7.950000	8.280000	7.720000	8.2800	+3.630%	10,821	+48.068%
2025-04-08	7.990000	8.000000	7.831400	7.9900	+3.632%	15,209	+53.442%
2025-04-07	7.530000	8.000000	7.520000	7.7100	-0.516%	4,486	+59.014%
2025-04-04	8.301254	8.440000	7.625000	7.7500	-2.116%	9,309	+58.194%
2025-04-03	8.600000	8.600000	7.480000	7.9175	-7.072%	4,391	+54.847%
2025-04-02	8.250000	8.595100	8.250000	8.5200	+1.914%	5,645	+43.897%
2025-04-01	8.625000	8.750000	8.250000	8.3600	-4.128%	15,097	+46.651%
2025-03-31	8.400000	8.740000	8.400000	8.7200	+3.686%	6,597	+40.596%
2025-03-28	8.360000	8.710000	8.360000	8.4100	-0.591%	8,794	+45.779%
2025-03-27	8.900000	8.920000	8.460000	8.4600	-5.157%	7,139	+44.917%
2025-03-26	8.500000	8.920000	8.210000	8.9200	+4.695%	11,276	+37.444%
2025-03-25	8.060000	8.870000	7.700000	8.5200	+2.404%	25,821	+43.897%
2025-03-24	8.110000	8.660000	8.110000	8.3200	+0.241%	7,969	+47.356%
2025-03-21	8.200000	8.500000	8.160000	8.3000	-1.190%	14,561	+47.711%
2025-03-20	8.530000	8.660000	8.213700	8.4000	-2.098%	10,471	+45.952%
2025-03-19	8.350000	8.760000	8.300000	8.5800	+0.351%	8,957	+42.890%
2025-03-18	8.677600	8.730000	8.250000	8.5500	-2.286%	9,763	+43.392%
2025-03-17	8.170000	8.750000	8.170000	8.7500	+3.796%	4,843	+40.114%
2025-03-14	8.760000	8.760000	8.373100	8.4300	+2.182%	4,817	+45.433%
2025-03-13	8.670000	8.800000	8.250000	8.2500	-2.827%	5,165	+48.606%
2025-03-12	8.400000	8.746100	8.400000	8.4900	+0.951%	4,320	+44.405%
2025-03-11	7.940000	8.930000	7.940000	8.4100	+5.257%	13,884	+45.779%
2025-03-10	8.350000	8.350000	7.500000	7.9900	-4.311%	16,626	+53.442%
2025-03-07	8.000000	8.560000	7.907300	8.3500	+3.985%	12,424	+46.826%
2025-03-06	7.760000	8.250000	7.684500	8.0300	0.000%	6,657	+52.677%
2025-03-05	7.640000	8.360000	7.506600	8.0300	+6.924%	16,260	+52.677%
2025-03-04	7.210000	7.850000	7.140000	7.5100	-1.444%	7,767	+63.249%
2025-03-03	7.730000	7.750000	7.390100	7.6200	-2.806%	6,344	+60.892%
2025-02-28	7.280000	7.850000	7.260000	7.8400	+8.437%	7,207	+56.378%
2025-02-27	7.040000	7.500000	7.040000	7.2300	-1.633%	14,798	+69.571%
2025-02-26	6.960000	7.490000	6.960000	7.3500	+1.660%	4,377	+66.803%
2025-02-25	7.200000	7.480000	6.900000	7.2300	+0.556%	6,478	+69.571%
2025-02-24	6.880000	7.490000	6.880000	7.1900	+1.554%	6,424	+70.515%
2025-02-21	7.080000	7.500000	7.005000	7.0800	+3.207%	4,850	+73.164%
2025-02-20	6.710000	7.200000	6.710000	6.8600	0.000%	8,889	+78.717%
2025-02-19	7.300000	7.870000	6.620000	6.8600	-5.769%	11,913	+78.717%
2025-02-18	7.320000	7.600000	6.980000	7.2800	+2.104%	14,903	+68.407%
2025-02-14	7.350000	7.350000	7.000000	7.1300	-2.993%	7,039	+71.950%
2025-02-13	6.460000	7.500000	6.403000	7.3500	+11.364%	22,404	+66.803%
2025-02-12	6.590000	6.989900	6.270100	6.6000	-2.798%	18,879	+85.758%
2025-02-11	6.300000	6.860000	5.930100	6.7900	+8.293%	27,973	+80.560%
2025-02-10	8.500000	8.500000	5.400000	6.2700	-21.132%	61,125	+95.534%
2025-02-07	7.640000	8.025900	6.542500	7.9500	+17.257%	63,883	+54.214%
2025-02-06	5.880000	9.750000	5.790000	6.7800	+17.098%	381,926	+80.826%
2025-02-05	4.820000	5.886800	4.583500	5.7900	+23.191%	19,213	+111.744%
2025-02-04	4.930000	5.148300	4.360000	4.7000	+4.213%	47,646	+160.851%
2025-02-03	4.000000	4.512400	3.830000	4.5100	+13.033%	50,172	+171.840%
2025-01-31	3.800000	4.135000	3.800000	3.9900	+7.258%	48,833	+207.268%
2025-01-30	3.640000	4.050000	3.640000	3.7200	+2.198%	56,398	+229.570%
2025-01-29	3.800000	3.930000	3.620000	3.6400	-3.448%	25,042	+236.813%
2025-01-28	4.030000	4.030000	3.759700	3.7700	-6.452%	25,029	+225.199%
2025-01-27	4.190000	4.335000	3.770000	4.0300	0.000%	33,343	+204.218%
2025-01-24	4.150000	4.200000	3.950000	4.0300	-4.389%	47,936	+204.218%

.dark-mode .y7s2Jv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7s2Jv{ color: #333333; background-color: white; border: 2px solid #333333; }FBYDFalcon's Beyond Global, Inc. Class A Common Stockstock NASDAQ

FBYD
Falcon's Beyond Global, Inc. Class A Common Stock
stock NASDAQ