Get the Stockscreener App
4.23
5.37%
-0.24
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 February 20, 2026, is $4.23.
- 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 $4.23 now.
- The 52-week high stock price for FBYD is $29.02, representing a 586.05% increase from the current share price, occurred on December 02, 2025.
- The 52-week low stock price for FBYD is $3.71, indicating a -12.29% decrease from the current share price, occurred on February 12, 2026.
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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $4.68 | $4.10 | $0.58 | 91,806.0 | -5.37% |
| Feb 19, 2026 | $4.60 | $4.00 | $0.60 | 96,722.0 | +11.19% |
| Feb 18, 2026 | $4.62 | $4.01 | $0.605 | 137,675.0 | -7.37% |
| Feb 17, 2026 | $4.77 | $4.07 | $0.70 | 148,154.0 | -5.55% |
| Feb 13, 2026 | $5.09 | $3.97 | $1.12 | 162,533.0 | +17.67% |
| Feb 12, 2026 | $4.30 | $3.71 | $0.5945 | 130,441.0 | -6.13% |
| Feb 11, 2026 | $4.71 | $3.87 | $0.84 | 116,970.0 | -8.57% |
| Feb 10, 2026 | $5.71 | $4.46 | $1.25 | 130,858.0 | -15.74% |
| Feb 09, 2026 | $5.67 | $5.22 | $0.4498 | 94,528.0 | -0.74% |
| Feb 06, 2026 | $5.68 | $5.06 | $0.62 | 105,564.0 | +7.72% |
| Feb 05, 2026 | $5.90 | $5.00 | $0.90 | 127,112.0 | -15.41% |
| Feb 04, 2026 | $6.01 | $5.64 | $0.375 | 84,339.0 | +0.51% |
| Feb 03, 2026 | $6.00 | $5.66 | $0.345 | 56,928.0 | -1.00% |
| Feb 02, 2026 | $6.22 | $5.50 | $0.7187 | 111,588.0 | +0.50% |
| Jan 30, 2026 | $6.60 | $5.26 | $1.34 | 382,658.0 | +12.54% |
| Jan 29, 2026 | $5.63 | $5.30 | $0.335 | 103,286.0 | -1.94% |
| Jan 28, 2026 | $7.26 | $5.17 | $2.09 | 255,755.0 | -19.25% |
| Jan 27, 2026 | $7.01 | $5.88 | $1.13 | 129,860.0 | +14.14% |
| Jan 26, 2026 | $7.11 | $5.81 | $1.30 | 118,840.0 | -14.80% |
| Jan 23, 2026 | $7.59 | $6.00 | $1.59 | 201,631.0 | +14.26% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $6.22 | $3.71 | $2.51 | 1,687,024.0 | -29.15% |
| 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 | 540,446.2 | +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% |
1.66%
2.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):