Falcon's Beyond Global, Inc. FBYDP
5.25 USD -0.03 (-0.57%)
Regular-session close
5.20 -0.05 -0.95%
After hours · Nov 13, 4:00 PM ET
5.20 Day range 5.25
4.77 52-week range 9.64
- YTD
- -39.66%
- 1 year
- -39.66%
FBYDP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.60 | 5.11 | 4.60 | 4.77 | -0.51 | -9.66% | 1,614 |
| Nov 11, 2026 | 5.35 | 5.39 | 4.65 | 5.28 | +0.24 | +4.76% | 1,218 |
| Nov 10, 2026 | 5.40 | 5.60 | 4.82 | 5.04 | -0.96 | -16.00% | 2,229 |
| Nov 9, 2026 | 7.83 | 7.83 | 5.83 | 6.00 | -1.16 | -16.20% | 3,801 |
| Nov 6, 2026 | 7.80 | 7.95 | 7.16 | 7.16 | -0.29 | -3.89% | 2,489 |
| Nov 5, 2026 | 7.80 | 7.80 | 7.21 | 7.45 | -0.42 | -5.34% | 1,293 |
| Nov 4, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | -0.01 | -0.13% | 432 |
| Nov 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | +0.09 | +1.16% | 572 |
| Nov 2, 2026 | 7.90 | 7.90 | 7.79 | 7.79 | -0.21 | -2.62% | 626 |
| Oct 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 275 |
| Oct 29, 2026 | 8.26 | 8.29 | 8.00 | 8.00 | 0.00 | 0.00% | 3,199 |
| Oct 28, 2026 | 8.25 | 8.25 | 8.00 | 8.00 | 0.00 | 0.00% | 1,618 |
| Oct 27, 2026 | 7.50 | 8.29 | 7.40 | 8.00 | -0.29 | -3.50% | 3,271 |
| Oct 26, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 0.00 | 0.00% | 201 |
| Oct 23, 2026 | 7.59 | 8.29 | 6.60 | 8.29 | +0.26 | +3.24% | 1,973 |
| Oct 22, 2026 | 8.90 | 8.94 | 8.00 | 8.03 | -1.05 | -11.56% | 5,973 |
| Oct 21, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | +0.12 | +1.34% | 2,329 |
| Oct 20, 2026 | 9.00 | 9.25 | 8.96 | 8.96 | -0.68 | -7.05% | 3,350 |
| Oct 19, 2026 | 8.35 | 9.71 | 8.35 | 9.64 | +1.13 | +13.28% | 11,438 |
| Oct 16, 2026 | 8.70 | 8.80 | 8.50 | 8.51 | -0.19 | -2.18% | 1,425 |
| Oct 15, 2026 | 8.35 | 8.70 | 8.23 | 8.70 | — | — | 1,901 |
21 days, newest first. Daily bars as drawn on the FBYDP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.