Get the Stockscreener App
8.43
5.70%
0.18
After Hours:
8.43
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 March 14, 2025, is $8.43.
- Falcons Beyond Global Inc all-time high stock price is $44.00, occurred on October 18, 2023.
- The lowest Falcons Beyond Global Inc stock price recorded was $0.00 on April 05, 2024. Since then, Falcons Beyond Global Inc's stock price has risen over to $8.43 now.
- The 52-week high stock price for FBYD is $13.25, representing a 57.18% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for FBYD is $3.62, indicating a -57.06% decrease from the current share price, occurred on January 29, 2025.
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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $8.76 | $8.37 | $0.3869 | 4,816.0 | +2.18% |
| Mar 13, 2025 | $8.80 | $8.25 | $0.55 | 5,163.0 | -2.83% |
| Mar 12, 2025 | $8.75 | $8.40 | $0.3461 | 4,320.0 | +0.95% |
| Mar 11, 2025 | $8.93 | $7.94 | $0.99 | 13,884.0 | +5.26% |
| Mar 10, 2025 | $8.35 | $7.50 | $0.85 | 16,626.0 | -4.31% |
| Mar 07, 2025 | $8.56 | $7.91 | $0.6527 | 12,424.0 | +3.99% |
| Mar 06, 2025 | $8.25 | $7.68 | $0.5655 | 6,632.0 | +0.00% |
| Mar 05, 2025 | $8.36 | $7.51 | $0.8534 | 16,235.0 | +6.92% |
| Mar 04, 2025 | $7.85 | $7.51 | $0.34 | 4,777.0 | -1.44% |
| Mar 03, 2025 | $7.75 | $7.39 | $0.3599 | 6,344.0 | -2.81% |
| Feb 28, 2025 | $7.85 | $7.26 | $0.59 | 7,177.0 | +8.44% |
| Feb 27, 2025 | $7.50 | $7.04 | $0.46 | 14,798.0 | -1.63% |
| Feb 26, 2025 | $7.49 | $6.96 | $0.53 | 4,321.0 | +1.66% |
| Feb 25, 2025 | $7.48 | $6.90 | $0.58 | 6,428.0 | +0.56% |
| Feb 24, 2025 | $7.49 | $6.88 | $0.61 | 6,418.0 | +1.55% |
| Feb 21, 2025 | $7.50 | $7.00 | $0.495 | 4,822.0 | +3.21% |
| Feb 20, 2025 | $7.20 | $6.71 | $0.49 | 8,860.0 | +0.00% |
| Feb 19, 2025 | $7.87 | $6.62 | $1.25 | 11,912.0 | -5.77% |
| Feb 18, 2025 | $7.60 | $6.98 | $0.62 | 14,893.0 | +2.10% |
| Feb 14, 2025 | $7.35 | $7.00 | $0.35 | 7,038.0 | -2.99% |
| Feb 13, 2025 | $7.50 | $6.40 | $1.10 | 22,205.0 | +11.36% |
| Feb 12, 2025 | $6.99 | $6.27 | $0.7198 | 18,878.0 | -2.80% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $8.93 | $7.39 | $1.54 | 96,037.0 | +7.53% |
| 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 | 540,446.2 | +4.44% |
| Nov, 2024 | $8.38 | $7.09 | $1.28 | 382,234.8 | +0.55% |
| Oct, 2024 | $8.53 | $7.53 | $1.00 | 104,200.8 | -7.87% |
| Sep, 2024 | $9.23 | $6.81 | $2.43 | 277,882.8 | -5.62% |
| Aug, 2024 | $9.99 | $7.75 | $2.24 | 185,552.4 | -3.67% |
| Jul, 2024 | $9.55 | $7.49 | $2.06 | 190,399.2 | +4.21% |
| Jun, 2024 | $10.03 | $7.36 | $2.67 | 192,933.6 | +4.60% |
| May, 2024 | $9.12 | $7.17 | $1.95 | 52,682.4 | +4.17% |
| Apr, 2024 | $9.62 | $6.67 | $2.95 | 61,284.0 | -6.34% |
| Mar, 2024 | $9.17 | $5.85 | $3.32 | 173,220.0 | -5.18% |
| Feb, 2024 | $10.29 | $8.76 | $1.53 | 113,198.4 | -10.22% |
| Jan, 2024 | $10.61 | $9.76 | $0.85 | 175,455.6 | -2.11% |
Falcons Beyond Global Inc Stock (FBYD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.78 | $9.47 | $1.30 | 701,011.2 | -1.44% |
| Nov, 2023 | $16.17 | $8.76 | $7.41 | 1,034,732.4 | -21.21% |
| Oct, 2023 | $36.67 | $8.34 | $28.32 | 3,650,445.6 | +0.00% |
1.47%
1.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):