FBYD - Falcon's Beyond Global, Inc.
15.5
1.680 10.839%
Share volume: 150,700
Last Updated: 04-22-2026
Entertainment/Services – Misc. Entertainment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$13.82
1.68
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $13.97 | $13.97 | $16.97 | $16.97 | $13.97 | $13.97 | $15.50 | $15.50 | 150,700 | $150,700.00 |
| 04-21-2026 | $13.50 | $13.50 | $14.21 | $14.21 | $13.06 | $13.06 | $13.82 | $13.82 | 59,847 | $59,847.00 |
| 04-20-2026 | $13.50 | $13.50 | $13.90 | $13.90 | $12.84 | $12.84 | $13.45 | $13.45 | 108,695 | $108,695.00 |
| 04-17-2026 | $12.15 | $12.15 | $14.86 | $14.86 | $11.71 | $11.71 | $13.57 | $13.57 | 81,501 | $81,501.00 |
| 04-16-2026 | $11.01 | $11.01 | $12.86 | $12.86 | $10.53 | $10.53 | $12.05 | $12.05 | 117,936 | $117,936.00 |
| 04-15-2026 | $11.82 | $11.82 | $12.38 | $12.38 | $10.64 | $10.64 | $10.80 | $10.80 | 68,150 | $68,150.00 |
| 04-14-2026 | $12.61 | $12.61 | $12.91 | $12.91 | $11.63 | $11.63 | $11.83 | $11.83 | 55,087 | $55,087.00 |
| 04-13-2026 | $12.12 | $12.12 | $13.12 | $13.12 | $11.64 | $11.64 | $12.69 | $12.69 | 74,030 | $74,030.00 |
| 04-10-2026 | $10.82 | $10.82 | $12.24 | $12.24 | $10.34 | $10.34 | $12.18 | $12.18 | 73,347 | $73,347.00 |
| 04-09-2026 | $11.13 | $11.13 | $11.47 | $11.47 | $10.71 | $10.71 | $10.82 | $10.82 | 48,807 | $48,807.00 |