Get the Stockscreener App
8.32
2.35%
-0.20
Falcons Beyond Global Inc Stock (FBYD) Price History
The historical daily chart and data for Falcons Beyond Global Inc stock (FBYD), show that the latest closing stock price as of October 16, 2026, is $8.32.
- Falcons Beyond Global Inc all-time high stock price is $36.67, occurred on October 18, 2023.
- The lowest Falcons Beyond Global Inc stock price recorded was $3.62 on January 29, 2025. Since then, Falcons Beyond Global Inc's stock price has risen over 129.83% to $8.32 now.
- The 52-week high stock price for FBYD is $29.02, representing a 248.80% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for FBYD is $3.71, indicating a -55.41% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Falcons Beyond Global Inc (FBYD) stock in the beginning of 2025 was $8.10. The stock closed the year at $15.01, a gain of over 85.31% for the year.
The table below shows more information about FBYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $8.61 | $8.32 | $0.29 | 36,280.0 | -2.35% |
| Oct 15, 2026 | $8.65 | $8.35 | $0.30 | 44,792.0 | +3.52% |
| Oct 14, 2026 | $8.43 | $8.00 | $0.43 | 64,434.0 | -1.56% |
| Oct 13, 2026 | $8.58 | $8.33 | $0.25 | 53,628.0 | -0.48% |
| Oct 12, 2026 | $9.02 | $8.34 | $0.68 | 170,292.0 | -5.72% |
| Oct 09, 2026 | $9.02 | $8.77 | $0.25 | 73,813.0 | +1.14% |
| Oct 08, 2026 | $9.38 | $8.60 | $0.7799 | 57,536.0 | +1.97% |
| Oct 07, 2026 | $8.93 | $8.53 | $0.3916 | 51,876.0 | -1.48% |
| Oct 06, 2026 | $9.09 | $8.15 | $0.9408 | 68,076.0 | +7.61% |
| Oct 05, 2026 | $8.52 | $7.91 | $0.61 | 77,072.0 | -4.85% |
| Oct 02, 2026 | $8.83 | $8.34 | $0.49 | 198,861.0 | +0.53% |
| Oct 01, 2026 | $8.86 | $8.05 | $0.81 | 184,211.0 | +0.83% |
| Sep 30, 2026 | $8.65 | $7.92 | $0.7345 | 117,168.0 | +0.72% |
| Sep 29, 2026 | $8.59 | $7.98 | $0.6067 | 141,107.0 | +0.36% |
| Sep 28, 2026 | $8.44 | $7.32 | $1.12 | 105,568.0 | +12.52% |
| Sep 25, 2026 | $7.54 | $6.67 | $0.8699 | 97,382.0 | +10.07% |
| Sep 24, 2026 | $6.92 | $6.39 | $0.5299 | 93,424.0 | +1.05% |
| Sep 23, 2026 | $6.95 | $6.43 | $0.515 | 71,514.0 | -4.57% |
| Sep 22, 2026 | $7.21 | $6.74 | $0.47 | 117,375.0 | +3.09% |
| Sep 21, 2026 | $6.91 | $6.36 | $0.55 | 97,520.0 | -2.44% |
| Sep 18, 2026 | $7.73 | $6.78 | $0.95 | 585,405.0 | +1.31% |
Falcons Beyond Global Inc Stock (FBYD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Falcons Beyond Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Falcons Beyond Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Falcons Beyond Global Inc Stock (FBYD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $9.38 | $7.91 | $1.47 | 1,080,871.0 | -1.54% |
| Sep, 2026 | $9.21 | $6.02 | $3.19 | 3,347,539.0 | -5.48% |
| Aug, 2026 | $11.50 | $8.88 | $2.62 | 1,845,376.0 | -10.06% |
| Jul, 2026 | $20.00 | $9.32 | $10.68 | 3,170,616.0 | -44.53% |
| Jun, 2026 | $18.58 | $13.24 | $5.34 | 3,341,462.0 | +15.61% |
| May, 2026 | $21.87 | $9.74 | $12.13 | 1,873,577.0 | -8.39% |
| Apr, 2026 | $18.00 | $9.83 | $8.17 | 1,748,604.0 | +20.00% |
| Mar, 2026 | $15.66 | $5.93 | $9.73 | 2,845,600.0 | +117.59% |
| Feb, 2026 | $6.84 | $3.71 | $3.13 | 2,070,052.0 | +8.54% |
| Jan, 2026 | $15.17 | $5.17 | $10.00 | 2,824,895.0 | -60.23% |
Falcons Beyond Global Inc Stock (FBYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.02 | $10.27 | $18.75 | 5,040,998.0 | -20.23% |
| Nov, 2025 | $22.59 | $10.59 | $12.00 | 1,007,301.0 | +87.68% |
| Oct, 2025 | $13.39 | $9.00 | $4.39 | 855,854.0 | -1.27% |
| Sep, 2025 | $16.34 | $6.15 | $10.20 | 1,916,469.0 | +50.44% |
| Aug, 2025 | $7.75 | $6.00 | $1.75 | 107,718.0 | +3.46% |
| Jul, 2025 | $8.39 | $5.40 | $2.99 | 191,237.0 | +20.20% |
| Jun, 2025 | $7.22 | $4.81 | $2.41 | 533,424.0 | -15.86% |
| May, 2025 | $8.79 | $5.51 | $3.28 | 316,632.0 | +16.67% |
| Apr, 2025 | $8.75 | $5.66 | $3.09 | 218,833.0 | -31.19% |
| Mar, 2025 | $8.93 | $7.39 | $1.54 | 207,305.0 | +11.22% |
| Feb, 2025 | $9.75 | $3.83 | $5.92 | 777,996.0 | +96.49% |
| Jan, 2025 | $8.10 | $3.62 | $4.48 | 653,274.0 | -50.09% |
Falcons Beyond Global Inc Stock (FBYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.25 | $7.51 | $5.74 | 540,447.0 | +4.44% |
| Nov, 2024 | $8.38 | $7.09 | $1.28 | 382,236.0 | +0.55% |
| Oct, 2024 | $8.53 | $7.53 | $1.00 | 104,201.0 | -7.87% |
| Sep, 2024 | $9.23 | $6.81 | $2.43 | 277,882.0 | -5.62% |
| Aug, 2024 | $9.99 | $7.75 | $2.24 | 185,551.0 | -3.67% |
| Jul, 2024 | $9.55 | $7.49 | $2.06 | 190,400.0 | +4.21% |
| Jun, 2024 | $10.03 | $7.36 | $2.67 | 192,933.0 | +4.60% |
| May, 2024 | $9.12 | $7.17 | $1.95 | 52,680.0 | +4.17% |
| Apr, 2024 | $9.62 | $6.67 | $2.95 | 61,283.0 | -6.34% |
| Mar, 2024 | $9.17 | $5.85 | $3.32 | 173,220.0 | -5.18% |
| Feb, 2024 | $10.29 | $8.76 | $1.53 | 113,199.0 | -10.22% |
| Jan, 2024 | $10.61 | $9.76 | $0.85 | 175,455.0 | -2.11% |
1.49%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):