Get the Stockscreener App
6.64
2.71%
-0.185
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 August 15, 2025, is $6.64.
- 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 $6.64 now.
- The 52-week high stock price for FBYD is $13.25, representing a 99.55% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for FBYD is $3.62, indicating a -45.48% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $6.64 | $6.29 | $0.347 | 1,686.0 | -2.71% |
| Aug 14, 2025 | $7.15 | $6.11 | $1.04 | 2,994.0 | +6.31% |
| Aug 13, 2025 | $6.46 | $6.13 | $0.335 | 5,117.0 | +5.16% |
| Aug 12, 2025 | $6.45 | $6.03 | $0.42 | 7,123.0 | -2.48% |
| Aug 11, 2025 | $6.47 | $6.20 | $0.27 | 6,028.0 | -7.74% |
| Aug 08, 2025 | $6.79 | $6.30 | $0.4837 | 2,329.0 | +9.08% |
| Aug 07, 2025 | $6.63 | $6.20 | $0.43 | 3,150.0 | -3.12% |
| Aug 06, 2025 | $7.13 | $6.00 | $1.13 | 12,988.0 | -8.29% |
| Aug 05, 2025 | $7.10 | $7.00 | $0.10 | 2,737.0 | -1.48% |
| Aug 04, 2025 | $7.30 | $7.10 | $0.1952 | 12,968.0 | -2.00% |
| Aug 01, 2025 | $7.37 | $7.00 | $0.37 | 3,138.0 | +2.40% |
| Jul 31, 2025 | $7.58 | $6.84 | $0.742 | 6,082.0 | -6.96% |
| Jul 30, 2025 | $7.61 | $7.04 | $0.57 | 3,412.0 | +2.42% |
| Jul 29, 2025 | $7.43 | $7.24 | $0.195 | 1,818.0 | -0.80% |
| Jul 28, 2025 | $7.53 | $7.05 | $0.48 | 11,723.0 | -1.71% |
| Jul 25, 2025 | $7.67 | $7.60 | $0.075 | 5,382.0 | +5.39% |
| Jul 24, 2025 | $7.70 | $7.21 | $0.495 | 6,607.0 | -3.47% |
| Jul 23, 2025 | $7.90 | $7.45 | $0.4499 | 3,909.0 | -0.13% |
| Jul 22, 2025 | $7.90 | $7.50 | $0.40 | 7,327.0 | -5.06% |
| Jul 21, 2025 | $8.16 | $7.26 | $0.90 | 18,596.0 | +3.67% |
| Jul 18, 2025 | $7.62 | $7.10 | $0.52 | 10,032.0 | -0.07% |
| Jul 17, 2025 | $8.39 | $6.50 | $1.89 | 37,549.0 | +21.42% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $7.37 | $6.00 | $1.37 | 61,944.0 | -6.21% |
| 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% |
1.48%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):