Skip to main content
FBYD logo

Falcon's Beyond Global, Inc.

FBYDNASDAQIndustrialsConglomerates

$8.52Today:- (-)1Y −18.62%

As of Oct 15, 2026 close

Market cap
$420.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.71$29.02
Volume (live)
-
Avg. volume (3M)
123.69K

Falcon's Beyond Global (FBYD) Historical Stock Prices

Analyze Falcon's Beyond Global (FBYD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Falcon's Beyond Global (FBYD) Interactive Price Chart

Interactive historical price chart showing Falcon's Beyond Global stock price movements and trends across multiple time periods.

Loading chart...

FBYD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FBYD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.358.658.358.528.5244.79K
Oct 14, 20268.298.438.008.238.2364.43K
Oct 13, 20268.488.588.338.368.3653.52K
Oct 12, 20268.909.028.348.408.4052.37K
Oct 9, 20268.879.028.778.918.9173.81K
Oct 8, 20268.619.388.608.818.8157.52K
Oct 7, 20268.648.938.538.648.6451.87K
Oct 6, 20268.159.098.158.778.7765.06K
Oct 5, 20268.478.527.918.158.1577.06K
Oct 2, 20268.588.838.348.568.56110.42K
Oct 1, 20268.478.868.058.528.52139.99K
Sep 30, 20268.468.657.928.458.4595.06K
Sep 29, 20268.298.597.988.398.39130.05K
Sep 28, 20267.358.447.328.368.36105.36K
Sep 25, 20266.757.546.677.437.4397.38K
Sep 24, 20266.676.926.396.756.7593.29K
Sep 23, 20266.956.956.436.686.6871.51K
Sep 22, 20266.787.216.747.007.00117.36K
Sep 21, 20266.866.916.366.796.7997.52K
Sep 18, 20266.847.736.786.966.96585.40K
Sep 17, 20266.997.256.686.876.8774.87K
Sep 16, 20267.007.526.827.017.01152.70K
Sep 15, 20266.817.096.616.956.95114.71K
Sep 14, 20266.166.936.166.866.86161.23K
Sep 11, 20266.827.046.026.196.19217.94K
Sep 10, 20267.267.416.206.646.64212.84K
Sep 9, 20268.178.177.227.367.36133.19K
Sep 8, 20268.118.717.778.078.07285.24K
Sep 4, 20267.848.377.838.148.1462.68K
Sep 3, 20267.828.147.547.997.99111.45K
Sep 2, 20267.437.807.067.707.70208.42K
Sep 1, 20269.219.217.117.497.49188.38K
Aug 31, 20269.679.808.888.948.94145.51K
Aug 28, 20269.9910.359.809.879.8776.57K
Aug 27, 202610.2510.829.979.999.9972.64K
Aug 26, 202611.2611.2610.2510.2710.2769.48K
Aug 25, 202611.0511.3210.5011.2611.2673.55K
Aug 24, 202610.7211.5010.3410.8110.8167.20K
Aug 21, 202610.7210.9910.3610.6410.6486.90K
Aug 20, 202610.9411.2610.6110.6510.6555.20K
Aug 19, 202610.6711.2210.6710.9410.9472.05K
Aug 18, 202610.1610.9410.1610.5310.5356.64K
Aug 17, 20269.9911.179.8810.1610.1686.10K
Aug 14, 202610.5410.549.809.869.8659.28K
Aug 13, 20269.9010.359.7510.2410.2476.26K
Aug 12, 202610.0210.299.9610.0010.0044.93K
Aug 11, 20269.5610.079.259.969.9647.05K
Aug 10, 202610.0210.279.409.509.5044.23K
Aug 7, 20269.9110.339.6010.0710.07104.86K
Aug 6, 20269.589.999.469.839.8393.23K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.