FBYD - Falcon's Beyond Global, Inc.
7.04
-0.420 -5.966%
Share volume: 119,251
Last Updated: 03-06-2026
Entertainment/Services – Misc. Entertainment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$7.46
-0.42
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.40 | $7.40 | $7.40 | $7.40 | $6.65 | $6.65 | $7.04 | $7.04 | 119,251 | $119,251.00 |
| 03-05-2026 | $8.24 | $8.24 | $8.24 | $8.24 | $7.40 | $7.40 | $7.46 | $7.46 | 130,340 | $130,340.00 |
| 03-04-2026 | $7.43 | $7.43 | $8.43 | $8.43 | $7.00 | $7.00 | $8.18 | $8.18 | 118,589 | $118,589.00 |
| 03-03-2026 | $6.76 | $6.76 | $7.44 | $7.44 | $6.15 | $6.15 | $7.42 | $7.42 | 110,945 | $110,945.00 |
| 03-02-2026 | $6.13 | $6.13 | $7.34 | $7.34 | $6.13 | $6.13 | $6.88 | $6.88 | 156,970 | $156,970.00 |
| 02-27-2026 | $5.98 | $5.98 | $6.84 | $6.84 | $5.73 | $5.73 | $6.48 | $6.48 | 108,226 | $108,226.00 |
| 02-26-2026 | $5.66 | $5.66 | $6.70 | $6.70 | $5.62 | $5.62 | $6.00 | $6.00 | 104,141 | $104,141.00 |
| 02-25-2026 | $5.00 | $5.00 | $5.83 | $5.83 | $4.84 | $4.84 | $5.66 | $5.66 | 97,366 | $97,366.00 |
| 02-24-2026 | $4.60 | $4.60 | $5.09 | $5.09 | $4.50 | $4.50 | $4.98 | $4.98 | 84,975 | $84,975.00 |
| 02-23-2026 | $4.14 | $4.14 | $4.67 | $4.67 | $4.09 | $4.09 | $4.63 | $4.63 | 80,243 | $80,243.00 |