Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) Historical Stock Data
19.65 ↑1.17 (6.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBYD is up 2.75% a day on average. There have been 18 days where Falcon's Beyond Global, Inc. Class A Common Stock closed green and 12 days where FBYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.54 | 19.65 | ↑$2.11 (12.03%) | 17.51 | 21.10 | 132.14K |
| 2025-12-03 | 21.00 | 18.48 | ↓$2.52 (-12.00%) | 17.50 | 24.00 | 344.20K |
| 2025-12-02 | 17.14 | 20.80 | ↑$3.66 (21.35%) | 17.14 | 29.02 | 726.59K |
| 2025-12-01 | 20.67 | 17.27 | ↓$3.40 (-16.43%) | 16.57 | 20.82 | 112.55K |
| 2025-11-28 | 16.30 | 20.42 | ↑$4.12 (25.28%) | 16.30 | 22.59 | 92.40K |
| 2025-11-26 | 14.09 | 16.48 | ↑$2.39 (16.96%) | 14.09 | 18.85 | 112.66K |
| 2025-11-25 | 13.62 | 14.30 | ↑$0.68 (4.99%) | 12.83 | 15.50 | 121.39K |
| 2025-11-24 | 12.21 | 13.30 | ↑$1.09 (8.93%) | 12.08 | 13.75 | 97.30K |
| 2025-11-21 | 12.64 | 12.21 | ↓$0.43 (-3.40%) | 12.21 | 12.99 | 17.23K |
| 2025-11-20 | 13.31 | 12.71 | ↓$0.60 (-4.51%) | 12.70 | 13.74 | 12.50K |
| 2025-11-19 | 13.39 | 13.34 | ↓$0.05 (-0.37%) | 12.46 | 13.50 | 26.29K |
| 2025-11-18 | 12.11 | 13.39 | ↑$1.28 (10.57%) | 11.99 | 14.38 | 43.63K |
| 2025-11-17 | 11.38 | 11.93 | ↑$0.55 (4.83%) | 11.38 | 12.22 | 17.09K |
| 2025-11-14 | 12.44 | 11.81 | ↓$0.63 (-5.06%) | 11.43 | 12.44 | 28.61K |
| 2025-11-13 | 12.20 | 12.22 | ↑$0.02 (0.16%) | 11.92 | 12.51 | 16.70K |
| 2025-11-12 | 13.38 | 12.14 | ↓$1.24 (-9.27%) | 11.48 | 13.66 | 44.09K |
| 2025-11-11 | 13.89 | 13.32 | ↓$0.57 (-4.10%) | 13.10 | 14.49 | 71.23K |
| 2025-11-10 | 14.08 | 13.90 | ↓$0.18 (-1.28%) | 13.76 | 14.40 | 52.32K |
| 2025-11-07 | 13.37 | 14.50 | ↑$1.13 (8.45%) | 13.00 | 14.50 | 51.83K |
| 2025-11-06 | 12.69 | 13.40 | ↑$0.71 (5.59%) | 12.63 | 13.45 | 64.82K |
| 2025-11-05 | 12.13 | 12.79 | ↑$0.66 (5.48%) | 11.92 | 12.79 | 32.82K |
| 2025-11-04 | 11.49 | 12.33 | ↑$0.84 (7.31%) | 11.49 | 12.68 | 43.23K |
| 2025-11-03 | 10.99 | 11.48 | ↑$0.49 (4.46%) | 10.59 | 11.89 | 24.27K |
| 2025-10-31 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.50 | 11.00 | 7.23K |
| 2025-10-30 | 10.47 | 10.89 | ↑$0.42 (4.01%) | 10.47 | 11.05 | 7.07K |
| 2025-10-29 | 10.51 | 10.73 | ↑$0.22 (2.09%) | 10.23 | 11.12 | 31.80K |
| 2025-10-28 | 10.18 | 10.39 | ↑$0.21 (2.06%) | 10.00 | 11.05 | 80.96K |
| 2025-10-27 | 10.50 | 10.30 | ↓$0.20 (-1.90%) | 9.81 | 10.52 | 17.19K |
| 2025-10-24 | 12.02 | 10.60 | ↓$1.42 (-11.81%) | 10.26 | 12.02 | 34.60K |
| 2025-10-23 | 11.10 | 12.02 | ↑$0.92 (8.29%) | 11.10 | 12.45 | 65.33K |
Create an account or log in to view more rows.
$FBYD has just been halted from trading due to volatility.
$FBYD has just been halted from trading due to volatility.
$FBYD has just been halted from trading due to volatility.
$FBYD I would not be a bear now
$FBYD has just been halted from trading due to volatility.
$FBYD check out the one month chart.
Perfect bull flag.
$FBYD has just been halted from trading due to volatility.
$FBYD bear trap dude
$FBYD The United States stock market is going to crash.
$FBYD has just been halted from trading due to volatility.