Falcon's Beyond Global, Inc. Class A Common StockFBYDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $5.26 | $6.60 | $5.26 | $5.97 | 383,300 |
| 1/29/2026 | $5.51 | $5.64 | $5.30 | $5.31 | 115,942 |
| 1/28/2026 | $6.70 | $7.26 | $5.17 | $5.41 | 256,931 |
| 1/27/2026 | $5.88 | $7.01 | $5.88 | $6.70 | 153,500 |
| 1/26/2026 | $6.90 | $7.11 | $5.81 | $5.87 | 125,100 |
| 1/23/2026 | $6.00 | $7.59 | $6.00 | $6.89 | 201,702 |
| 1/22/2026 | $6.02 | $6.55 | $5.77 | $6.03 | 130,343 |
| 1/21/2026 | $6.28 | $6.77 | $5.24 | $6.06 | 206,528 |
| 1/20/2026 | $6.80 | $6.86 | $6.36 | $6.38 | 153,029 |
| 1/16/2026 | $6.91 | $7.14 | $6.28 | $6.64 | 104,000 |
| 1/15/2026 | $8.54 | $8.54 | $6.49 | $6.79 | 226,720 |
| 1/14/2026 | $9.22 | $10.00 | $7.80 | $8.60 | 168,420 |
| 1/13/2026 | $9.76 | $9.86 | $9.04 | $9.16 | 48,673 |
| 1/12/2026 | $11.24 | $11.24 | $9.78 | $9.78 | 100,314 |
| 1/9/2026 | $12.80 | $12.95 | $10.67 | $11.37 | 200,906 |
| 1/8/2026 | $13.02 | $13.61 | $12.71 | $12.91 | 66,900 |
| 1/7/2026 | $14.10 | $14.10 | $12.51 | $13.11 | 64,840 |
| 1/6/2026 | $13.55 | $14.04 | $13.00 | $14.04 | 70,500 |
| 1/5/2026 | $14.10 | $15.07 | $13.61 | $13.76 | 96,400 |
| 1/2/2026 | $14.94 | $15.17 | $13.98 | $14.25 | 73,200 |
| 12/31/2025 | $16.50 | $17.32 | $14.80 | $15.01 | 275,301 |
| 12/30/2025 | $17.02 | $17.91 | $15.87 | $16.29 | 52,600 |
| 12/29/2025 | $16.45 | $17.61 | $16.45 | $16.99 | 46,727 |
| 12/26/2025 | $17.88 | $17.88 | $15.27 | $16.96 | 110,919 |
| 12/24/2025 | $16.98 | $18.71 | $16.68 | $18.36 | 98,000 |
| 12/23/2025 | $18.44 | $18.77 | $15.70 | $16.77 | 153,102 |
| 12/22/2025 | $17.50 | $18.69 | $15.58 | $18.32 | 202,741 |
| 12/19/2025 | $15.11 | $18.37 | $14.28 | $18.02 | 1.70M |
| 12/18/2025 | $12.37 | $15.64 | $12.28 | $15.03 | 200,368 |
| 12/17/2025 | $12.02 | $14.37 | $11.78 | $12.47 | 129,905 |
| 12/16/2025 | $12.06 | $12.39 | $11.55 | $12.00 | 116,000 |
| 12/15/2025 | $11.51 | $13.37 | $11.51 | $12.52 | 153,214 |
| 12/12/2025 | $13.16 | $13.68 | $10.27 | $11.25 | 114,200 |
| 12/11/2025 | $16.93 | $17.50 | $11.86 | $13.27 | 243,546 |
| 12/10/2025 | $18.55 | $19.37 | $16.51 | $16.93 | 168,318 |
| 12/9/2025 | $19.69 | $20.90 | $18.30 | $18.70 | 81,549 |
| 12/8/2025 | $20.89 | $20.95 | $19.16 | $19.59 | 62,007 |
| 12/5/2025 | $19.88 | $22.00 | $19.07 | $20.10 | 112,984 |
| 12/4/2025 | $17.54 | $21.10 | $17.51 | $19.65 | 132,424 |
| 12/3/2025 | $21.00 | $24.00 | $17.50 | $18.48 | 346,129 |
| 12/2/2025 | $17.14 | $29.02 | $17.14 | $20.80 | 732,481 |
| 12/1/2025 | $20.67 | $20.82 | $16.57 | $17.27 | 112,600 |
| 11/28/2025 | $16.30 | $22.59 | $16.30 | $20.42 | 126,602 |
| 11/26/2025 | $14.10 | $18.85 | $14.09 | $16.48 | 113,279 |
| 11/25/2025 | $13.21 | $15.50 | $12.83 | $14.30 | 121,472 |
| 11/24/2025 | $12.21 | $13.75 | $12.08 | $13.30 | 97,602 |
| 11/21/2025 | $12.64 | $12.99 | $12.21 | $12.21 | 17,236 |
| 11/20/2025 | $13.31 | $13.74 | $12.70 | $12.71 | 12,500 |
| 11/19/2025 | $13.39 | $13.50 | $12.44 | $13.34 | 26,308 |
| 11/18/2025 | $12.11 | $14.38 | $11.95 | $13.39 | 43,842 |
| 11/17/2025 | $11.65 | $12.22 | $11.38 | $11.93 | 17,128 |
| 11/14/2025 | $11.97 | $12.44 | $11.43 | $11.81 | 28,700 |
| 11/13/2025 | $12.20 | $12.51 | $11.92 | $12.22 | 16,839 |
| 11/12/2025 | $13.38 | $13.66 | $11.48 | $12.14 | 44,100 |
| 11/11/2025 | $13.89 | $14.50 | $13.10 | $13.32 | 71,300 |
| 11/10/2025 | $14.08 | $14.40 | $13.75 | $13.90 | 52,400 |
| 11/7/2025 | $13.37 | $14.50 | $13.00 | $14.50 | 52,100 |
| 11/6/2025 | $12.69 | $13.45 | $12.63 | $13.40 | 64,883 |
| 11/5/2025 | $11.96 | $12.79 | $11.90 | $12.79 | 34,000 |
| 11/4/2025 | $11.49 | $12.68 | $11.49 | $12.33 | 43,700 |