Get the Stockscreener App
13.30
8.93%
1.09
After Hours:
13.30
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 November 24, 2025, is $13.30.
- 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 $13.30 now.
- The 52-week high stock price for FBYD is $16.34, representing a 22.89% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for FBYD is $3.62, indicating a -72.78% 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $13.75 | $12.08 | $1.67 | 97,602.0 | +8.93% |
| Nov 21, 2025 | $12.99 | $12.21 | $0.78 | 17,236.0 | -3.93% |
| Nov 20, 2025 | $13.74 | $12.70 | $1.04 | 12,500.0 | -4.72% |
| Nov 19, 2025 | $13.50 | $12.44 | $1.06 | 26,294.0 | -0.37% |
| Nov 18, 2025 | $14.38 | $11.95 | $2.43 | 43,809.0 | +12.24% |
| Nov 17, 2025 | $12.22 | $11.38 | $0.84 | 17,128.0 | +1.02% |
| Nov 14, 2025 | $12.44 | $11.43 | $1.01 | 28,652.0 | -3.36% |
| Nov 13, 2025 | $12.51 | $11.92 | $0.5872 | 16,839.0 | +0.66% |
| Nov 12, 2025 | $13.66 | $11.48 | $2.18 | 44,097.0 | -8.86% |
| Nov 11, 2025 | $14.50 | $13.10 | $1.40 | 71,268.0 | -4.17% |
| Nov 10, 2025 | $14.40 | $13.75 | $0.65 | 52,391.0 | -4.14% |
| Nov 07, 2025 | $14.50 | $13.00 | $1.50 | 52,080.0 | +8.21% |
| Nov 06, 2025 | $13.45 | $12.63 | $0.8237 | 64,822.0 | +4.77% |
| Nov 05, 2025 | $12.79 | $11.90 | $0.89 | 33,970.0 | +3.73% |
| Nov 04, 2025 | $12.68 | $11.49 | $1.19 | 43,685.0 | +7.40% |
| Nov 03, 2025 | $11.89 | $10.59 | $1.30 | 24,269.0 | +5.51% |
| Oct 31, 2025 | $11.00 | $10.50 | $0.50 | 7,234.0 | -0.09% |
| Oct 30, 2025 | $11.04 | $10.26 | $0.785 | 7,103.0 | +1.49% |
| Oct 29, 2025 | $11.12 | $10.23 | $0.8923 | 31,803.0 | +3.27% |
| Oct 28, 2025 | $11.05 | $10.00 | $1.05 | 81,008.0 | +0.87% |
| Oct 27, 2025 | $10.52 | $9.81 | $0.7114 | 17,238.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $14.50 | $10.59 | $3.91 | 744,244.0 | +22.24% |
| 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% |
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% |
0.44%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):