Falcon's Beyond Global, Inc. - Class A Common Stock (FBYD)

Last Price12.00

Change-0.52 (-4.15%)

NASDAQ · Last Trade: Dec 16th, 4:31 PM EST

Historical Prices For Falcon's Beyond Global, Inc. - Class A Common Stock (FBYD)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	11.51	13.37	11.51	12.52	153,208	12.52
12/12/2025	13.16	13.68	10.27	11.25	114,188	11.25
12/11/2025	16.93	17.50	11.86	13.27	243,363	13.27
12/10/2025	18.55	19.37	16.51	16.93	168,313	16.93
12/09/2025	19.69	20.90	18.30	18.70	81,549	18.70
12/08/2025	20.89	20.95	19.16	19.59	61,955	19.59
12/05/2025	19.88	22.00	19.07	20.10	112,984	20.10
12/04/2025	17.54	21.10	17.51	19.65	132,299	19.65
12/03/2025	21.00	24.00	17.50	18.48	344,663	18.48
12/02/2025	17.14	29.02	17.14	20.80	732,124	20.80
12/01/2025	20.66	20.82	16.57	17.27	112,555	17.27
11/28/2025	16.30	22.59	16.30	20.42	126,602	20.42
11/26/2025	14.10	18.85	14.09	16.48	113,279	16.48
11/25/2025	13.21	15.50	12.83	14.30	121,392	14.30
11/24/2025	12.21	13.75	12.08	13.30	97,602	13.30
11/21/2025	12.64	12.99	12.21	12.21	17,236	12.21
11/20/2025	13.31	13.74	12.70	12.71	12,500	12.71
11/19/2025	13.39	13.50	12.44	13.34	26,308	13.34
11/18/2025	12.11	14.38	11.95	13.39	43,841	13.39
11/17/2025	11.65	12.22	11.38	11.93	17,128	11.93
11/14/2025	11.97	12.44	11.43	11.81	28,656	11.81
11/13/2025	12.20	12.51	11.92	12.22	16,839	12.22
11/12/2025	13.38	13.66	11.48	12.14	44,097	12.14
11/11/2025	13.89	14.50	13.10	13.32	71,268	13.32
11/10/2025	14.08	14.40	13.75	13.90	52,391	13.90
11/07/2025	13.37	14.50	13.00	14.50	52,080	14.50
11/06/2025	12.69	13.45	12.63	13.40	64,823	13.40
11/05/2025	11.96	12.79	11.90	12.79	33,970	12.79
11/04/2025	11.49	12.68	11.49	12.33	43,685	12.33
11/03/2025	10.99	11.89	10.59	11.48	24,269	11.48
10/31/2025	10.72	11.00	10.50	10.88	7,234	10.88
10/30/2025	10.52	11.04	10.26	10.89	7,103	10.89
10/29/2025	10.51	11.12	10.26	10.73	31,803	10.73
10/28/2025	10.00	11.05	10.00	10.39	81,008	10.39
10/27/2025	10.50	10.52	9.81	10.30	17,245	10.30
10/24/2025	12.02	12.02	10.25	10.60	34,809	10.60
10/23/2025	10.59	12.45	10.59	12.02	66,817	12.02
10/22/2025	11.31	11.42	10.71	10.93	30,928	10.93
10/21/2025	10.40	12.00	9.41	11.39	103,527	11.39
10/20/2025	11.26	11.53	9.00	9.46	83,197	9.46
10/17/2025	10.59	11.06	10.18	10.38	21,396	10.38
10/16/2025	11.75	12.06	10.23	10.47	70,956	10.47
10/15/2025	12.79	13.30	11.87	12.18	15,386	12.18
10/14/2025	12.38	13.13	12.10	12.57	30,851	12.57
10/13/2025	12.65	13.00	12.01	12.58	10,758	12.58
10/10/2025	12.76	12.87	12.52	12.65	17,982	12.65
10/09/2025	12.98	12.98	12.33	12.76	43,078	12.76
10/08/2025	12.99	13.00	12.28	12.84	25,012	12.84
10/07/2025	13.03	13.37	12.05	12.72	32,946	12.72
10/06/2025	12.49	13.39	12.15	12.91	62,348	12.91
10/03/2025	11.50	12.07	11.50	11.80	22,576	11.80
10/02/2025	11.99	11.99	11.18	11.18	16,727	11.18
10/01/2025	11.05	11.72	10.94	11.61	22,726	11.61
9/30/2025	10.28	11.37	10.22	11.02	97,868	11.02
9/29/2025	11.48	12.00	10.27	10.45	73,534	10.45
9/26/2025	11.69	11.69	10.59	11.41	20,246	11.41
9/25/2025	11.73	12.07	11.44	11.92	14,961	11.92
9/24/2025	13.19	13.77	11.47	11.97	31,134	11.97
9/23/2025	14.55	14.73	13.31	13.44	98,525	13.44
9/22/2025	15.00	15.00	14.28	14.84	91,646	14.84
9/19/2025	12.71	15.00	12.71	14.99	567,695	14.99
9/18/2025	13.94	16.34	10.22	13.47	356,521	13.47
9/17/2025	11.49	14.76	11.10	13.84	152,349	13.84