Falcon's Beyond Global Stock Price History
NASDAQ: FBYDConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
8.91+0.10 (+1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBYD price history at a glance
The price history for Falcon's Beyond Global (FBYD) on this page begins on October 2, 2023, when the stock closed at $14.50; it most recently closed at $8.91 on October 5, 2026. The highest price in this record is $36.67, reached on October 16, 2023; the latest close is 75.7% below that peak. Over roughly 3 years the share price changed -38.6%, a -14.9% compound annual price return (excluding dividends).
In the last 12 months alone, FBYD has lost 30.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $36.67
- Date of high
- Oct 16, 2023
- Low since 2023
- $3.62
- Date of low
- Jan 27, 2025
- 52-week high
- $29.02
- 52-week low
- $3.71
- Last close
- $8.91
FBYD returns
1 week
+4.03%
1 month
+21.06%
3 months
-39.51%
6 months
-26.85%
Year to date
-40.64%
1 year
-30.17%
3 years
-7.79%
FBYD price return, excluding dividends.
FBYD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.91 | -37.47% |
| 2025 | 14.25 | +80.02% |
| 2024 | 7.92 | -22.77% |
| 2023* | 10.25 | -29.31% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
FBYD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.87 | 9.02 | 8.78 | 8.91 | +1.14% | |
| 8.61 | 9.38 | 8.60 | 8.81 | +1.97% | |
| 8.64 | 8.93 | 8.53 | 8.64 | -1.48% | |
| 8.15 | 9.09 | 8.15 | 8.77 | +7.61% | |
| 8.47 | 8.52 | 7.91 | 8.15 | -4.85% | |
| 8.58 | 8.83 | 8.34 | 8.57 | +0.53% | |
| 8.47 | 8.86 | 8.05 | 8.52 | +0.83% | |
| 8.46 | 8.65 | 7.92 | 8.45 | +0.72% | |
| 8.29 | 8.59 | 7.98 | 8.39 | +0.36% | |
| 7.35 | 8.44 | 7.32 | 8.36 | +12.52% | |
| 6.75 | 7.54 | 6.67 | 7.43 | +10.07% | |
| 6.67 | 6.92 | 6.39 | 6.75 | +1.05% | |
| 6.95 | 6.95 | 6.44 | 6.68 | -4.57% | |
| 6.78 | 7.21 | 6.74 | 7.00 | +3.09% | |
| 6.86 | 6.91 | 6.36 | 6.79 | -2.44% | |
| 6.84 | 7.73 | 6.78 | 6.96 | +1.31% | |
| 6.99 | 7.25 | 6.68 | 6.87 | -2.00% | |
| 7.00 | 7.52 | 6.82 | 7.01 | +0.86% | |
| 6.81 | 7.09 | 6.61 | 6.95 | +1.31% | |
| 6.16 | 6.93 | 6.16 | 6.86 | +10.82% | |
| 6.82 | 7.04 | 6.02 | 6.19 | -6.78% | |
| 7.26 | 7.41 | 6.20 | 6.64 | -9.78% | |
| 8.17 | 8.17 | 7.22 | 7.36 | -8.80% | |
| 8.11 | 8.72 | 7.77 | 8.07 | -0.86% | |
| 7.84 | 8.37 | 7.83 | 8.14 | +1.88% | |
| 7.82 | 8.14 | 7.54 | 7.99 | +3.77% | |
| 7.43 | 7.81 | 7.06 | 7.70 | +2.80% | |
| 9.21 | 9.21 | 7.11 | 7.49 | -16.22% | |
| 9.67 | 9.80 | 8.88 | 8.94 | -9.42% | |
| 9.99 | 10.35 | 9.80 | 9.87 | -1.20% | |
| 10.25 | 10.82 | 9.97 | 9.99 | -2.73% | |
| 11.26 | 11.26 | 10.25 | 10.27 | -8.79% | |
| 11.05 | 11.32 | 10.50 | 11.26 | +4.16% | |
| 10.72 | 11.50 | 10.34 | 10.81 | +1.60% | |
| 10.72 | 10.99 | 10.36 | 10.64 | -0.09% | |
| 10.94 | 11.26 | 10.61 | 10.65 | -2.65% | |
| 10.67 | 11.22 | 10.67 | 10.94 | +3.89% | |
| 10.16 | 10.94 | 10.16 | 10.53 | +3.64% | |
| 9.99 | 11.17 | 9.88 | 10.16 | +3.04% | |
| 10.54 | 10.54 | 9.80 | 9.86 | -3.71% | |
| 9.90 | 10.35 | 9.75 | 10.24 | +2.40% | |
| 10.02 | 10.29 | 9.96 | 10.00 | +0.40% | |
| 9.56 | 10.08 | 9.25 | 9.96 | +4.84% | |
| 10.02 | 10.27 | 9.40 | 9.50 | -5.66% | |
| 9.91 | 10.33 | 9.60 | 10.07 | +2.44% | |
| 9.58 | 9.99 | 9.46 | 9.83 | +2.40% | |
| 9.61 | 9.77 | 9.07 | 9.60 | +1.80% | |
| 9.95 | 10.50 | 9.33 | 9.43 | -5.79% | |
| 10.02 | 10.43 | 9.61 | 10.01 | +0.70% | |
| 9.82 | 10.08 | 9.32 | 9.94 | +0.30% | |
| 10.35 | 10.57 | 9.71 | 9.91 | -3.51% | |
| 10.61 | 11.22 | 10.03 | 10.27 | -2.19% | |
| 10.50 | 10.99 | 9.89 | 10.50 | +0.38% | |
| 10.59 | 11.22 | 9.96 | 10.46 | -0.29% | |
| 10.69 | 11.11 | 10.44 | 10.49 | -0.47% | |
| 10.41 | 10.76 | 10.02 | 10.54 | +0.57% | |
| 10.46 | 10.64 | 9.86 | 10.48 | -0.43% | |
| 10.74 | 11.31 | 10.47 | 10.53 | -2.82% | |
| 11.00 | 11.93 | 10.29 | 10.83 | -2.43% | |
| 12.08 | 12.08 | 9.71 | 11.10 | -9.31% | |
| 12.39 | 13.09 | 11.88 | 12.24 | -2.31% | |
| 10.66 | 13.47 | 10.51 | 12.53 | +16.88% | |
| 13.09 | 13.09 | 10.61 | 10.72 | -17.98% | |
| 14.53 | 14.53 | 12.83 | 13.07 | -11.27% | |
| 15.32 | 15.68 | 13.28 | 14.73 | -3.98% | |
| 17.51 | 18.18 | 14.89 | 15.34 | -13.38% | |
| 18.82 | 19.31 | 17.22 | 17.71 | -5.70% | |
| 19.75 | 19.92 | 17.80 | 18.78 | -5.25% | |
| 19.14 | 19.92 | 18.66 | 19.82 | +3.07% | |
| 19.44 | 19.57 | 17.04 | 19.23 | -2.39% | |
| 18.14 | 20.00 | 17.55 | 19.70 | +9.93% | |
| 16.90 | 18.13 | 16.54 | 17.92 | +6.04% | |
| 15.14 | 17.65 | 14.28 | 16.90 | +5.43% | |
| 17.26 | 18.16 | 14.60 | 16.03 | -4.92% | |
| 17.24 | 18.43 | 16.61 | 16.86 | -2.60% | |
| 17.85 | 18.58 | 16.88 | 17.31 | -3.16% | |
| 16.00 | 18.34 | 15.58 | 17.88 | +9.93% | |
| 16.41 | 16.43 | 15.33 | 16.26 | -0.91% | |
| 16.47 | 16.73 | 15.35 | 16.41 | +3.47% | |
| 15.74 | 16.23 | 15.35 | 15.86 | +0.76% | |
| 14.97 | 16.10 | 14.86 | 15.74 | +6.21% | |
| 14.76 | 15.00 | 14.40 | 14.82 | +0.41% | |
| 14.00 | 14.93 | 14.00 | 14.76 | +4.09% | |
| 14.47 | 14.63 | 13.46 | 14.18 | -1.12% | |
| 14.00 | 14.90 | 13.93 | 14.34 | -2.12% | |
| 13.57 | 15.00 | 13.57 | 14.65 | +6.70% | |
| 14.71 | 14.71 | 13.50 | 13.73 | -6.47% | |
| 15.25 | 16.00 | 14.41 | 14.68 | -3.55% | |
| 14.30 | 15.50 | 14.05 | 15.22 | +8.10% | |
| 15.14 | 15.38 | 13.24 | 14.08 | -8.51% | |
| 14.58 | 15.76 | 14.58 | 15.39 | +3.22% | |
| 15.28 | 16.99 | 14.09 | 14.91 | -3.81% | |
| 14.72 | 15.86 | 13.68 | 15.50 | +3.96% | |
| 14.70 | 15.51 | 14.29 | 14.91 | +1.22% | |
| 15.34 | 17.33 | 14.64 | 14.73 | -4.91% | |
| 15.73 | 16.15 | 15.17 | 15.49 | -6.46% | |
| 18.54 | 21.87 | 16.43 | 16.56 | -13.30% | |
| 13.98 | 19.50 | 13.49 | 19.10 | +36.62% | |
| 13.28 | 14.83 | 13.28 | 13.98 | +5.31% | |
| 10.98 | 13.53 | 10.98 | 13.28 | +19.06% | |
| 10.90 | 11.47 | 10.38 | 11.15 | +5.69% | |
| 11.10 | 12.35 | 10.55 | 10.55 | -6.72% | |
| 9.97 | 11.35 | 9.77 | 11.31 | +14.71% | |
| 10.51 | 11.42 | 9.74 | 9.86 | -9.12% | |
| 10.78 | 11.99 | 10.49 | 10.85 | +0.65% | |
| 11.76 | 11.98 | 10.33 | 10.78 | -7.47% | |
| 12.20 | 12.33 | 11.55 | 11.65 | -6.65% | |
| 11.52 | 13.34 | 11.52 | 12.48 | +4.00% | |
| 12.68 | 13.07 | 11.98 | 12.00 | -8.81% | |
| 13.58 | 14.40 | 13.04 | 13.16 | -3.06% | |
| 16.20 | 17.24 | 13.51 | 13.58 | -16.15% | |
| 17.00 | 17.50 | 15.11 | 16.19 | -4.31% | |
| 16.77 | 18.00 | 16.62 | 16.92 | +2.42% | |
| 17.73 | 18.00 | 16.11 | 16.52 | -6.88% | |
| 16.76 | 17.99 | 16.76 | 17.74 | +4.11% | |
| 14.89 | 17.18 | 14.89 | 17.04 | +10.87% | |
| 15.21 | 15.69 | 14.11 | 15.37 | -2.04% | |
| 15.61 | 16.76 | 15.38 | 15.69 | +1.23% | |
| 13.97 | 16.97 | 13.97 | 15.50 | +12.16% | |
| 13.50 | 14.21 | 13.06 | 13.82 | +2.75% | |
| 13.50 | 13.90 | 12.84 | 13.45 | -0.88% | |
| 12.15 | 14.86 | 11.71 | 13.57 | +12.61% | |
| 11.01 | 12.87 | 10.53 | 12.05 | +11.57% | |
| 11.82 | 12.38 | 10.64 | 10.80 | -8.71% | |
| 12.61 | 12.91 | 11.63 | 11.83 | -6.78% | |
| 12.12 | 13.12 | 11.64 | 12.69 | +4.19% | |
| 10.82 | 12.24 | 10.34 | 12.18 | +12.57% | |
| 11.13 | 11.47 | 10.71 | 10.82 | -3.48% | |
| 12.46 | 12.68 | 10.65 | 11.21 | -5.72% | |
| 11.74 | 12.06 | 11.05 | 11.89 | -2.38% | |
| 11.16 | 12.83 | 11.16 | 12.18 | +7.98% | |
| 11.95 | 12.85 | 9.83 | 11.28 | -7.16% | |
| 13.90 | 14.26 | 11.62 | 12.15 | -13.83% | |
| 12.24 | 15.66 | 11.66 | 14.10 | +18.09% | |
| 9.67 | 11.99 | 9.36 | 11.94 | +23.99% | |
| 8.74 | 9.90 | 8.23 | 9.63 | +10.44% | |
| 7.52 | 9.47 | 7.52 | 8.72 | +13.54% | |
| 6.47 | 7.68 | 6.47 | 7.68 | +18.70% | |
| 6.70 | 7.07 | 6.40 | 6.47 | -4.01% | |
| 7.24 | 7.56 | 6.50 | 6.74 | -6.78% | |
| 6.35 | 7.39 | 5.93 | 7.23 | +18.14% | |
| 6.69 | 7.35 | 5.95 | 6.12 | -8.38% | |
| 7.75 | 7.90 | 6.61 | 6.68 | -15.23% | |
| 7.57 | 8.87 | 7.57 | 7.88 | +5.49% | |
| 6.90 | 7.90 | 6.88 | 7.47 | +9.85% | |
| 6.96 | 7.08 | 6.79 | 6.80 | -0.87% | |
| 6.23 | 7.16 | 6.23 | 6.86 | +8.20% | |
| 6.09 | 6.54 | 6.09 | 6.34 | +1.60% | |
| 6.26 | 6.71 | 6.10 | 6.24 | -0.32% | |
| 6.83 | 7.04 | 6.26 | 6.26 | -11.08% | |
| 7.40 | 7.40 | 6.65 | 7.04 | -5.63% | |
| 8.24 | 8.24 | 7.40 | 7.46 | -8.80% | |
| 7.43 | 8.43 | 7.00 | 8.18 | +10.24% | |
| 6.76 | 7.44 | 6.15 | 7.42 | +7.85% | |
| 6.13 | 7.34 | 6.13 | 6.88 | +6.17% | |
| 5.98 | 6.84 | 5.73 | 6.48 | +8.00% | |
| 5.66 | 6.70 | 5.62 | 6.00 | +6.01% | |
| 5.00 | 5.83 | 4.84 | 5.66 | +13.65% | |
| 4.60 | 5.09 | 4.50 | 4.98 | +7.56% | |
| 4.14 | 4.67 | 4.09 | 4.63 | +9.46% | |
| 4.44 | 4.68 | 4.10 | 4.23 | -5.37% | |
| 4.00 | 4.60 | 4.00 | 4.47 | +11.19% | |
| 4.28 | 4.62 | 4.02 | 4.02 | -7.37% | |
| 4.66 | 4.77 | 4.07 | 4.34 | -5.55% | |
| 3.98 | 5.09 | 3.97 | 4.60 | +17.67% | |
| 4.16 | 4.31 | 3.71 | 3.91 | -6.13% | |
| 4.63 | 4.71 | 3.87 | 4.16 | -8.57% | |
| 5.48 | 5.71 | 4.46 | 4.55 | -15.74% | |
| 5.67 | 5.67 | 5.22 | 5.40 | -0.74% | |
| 5.23 | 5.68 | 5.06 | 5.44 | +7.72% | |
| 5.76 | 5.90 | 5.00 | 5.05 | -15.41% | |
| 5.83 | 6.02 | 5.64 | 5.97 | +0.51% | |
| 5.91 | 6.00 | 5.66 | 5.94 | -1.00% | |
| 5.89 | 6.22 | 5.50 | 6.00 | +0.50% | |
| 5.26 | 6.60 | 5.26 | 5.97 | +12.54% | |
| 5.51 | 5.64 | 5.30 | 5.31 | -1.94% | |
| 6.70 | 7.26 | 5.17 | 5.41 | -19.25% | |
| 5.88 | 7.01 | 5.88 | 6.70 | +14.14% | |
| 6.90 | 7.11 | 5.81 | 5.87 | -14.80% | |
| 6.00 | 7.59 | 6.00 | 6.89 | +14.26% | |
| 6.02 | 6.55 | 5.77 | 6.03 | -0.50% | |
| 6.28 | 6.77 | 5.24 | 6.06 | -5.02% | |
| 6.80 | 6.86 | 6.36 | 6.38 | -3.92% | |
| 6.91 | 7.14 | 6.28 | 6.64 | -2.21% | |
| 8.54 | 8.54 | 6.49 | 6.79 | -21.05% | |
| 9.22 | 10.00 | 7.80 | 8.60 | -6.11% | |
| 9.76 | 9.86 | 9.04 | 9.16 | -6.34% | |
| 11.24 | 11.24 | 9.78 | 9.78 | -13.98% | |
| 12.80 | 12.95 | 10.67 | 11.37 | -11.93% | |
| 13.02 | 13.61 | 12.71 | 12.91 | -1.49% | |
| 14.10 | 14.10 | 12.51 | 13.11 | -6.66% | |
| 13.55 | 14.04 | 13.00 | 14.04 | +2.03% | |
| 14.10 | 15.07 | 13.61 | 13.76 | -3.44% | |
| 14.94 | 15.17 | 13.98 | 14.25 | -5.06% | |
| 16.50 | 17.32 | 14.80 | 15.01 | -7.86% | |
| 17.02 | 17.91 | 15.87 | 16.29 | -4.12% | |
| 16.45 | 17.61 | 16.45 | 16.99 | +0.18% | |
| 17.88 | 17.88 | 15.27 | 16.96 | -7.63% | |
| 16.98 | 18.71 | 16.68 | 18.36 | +9.48% | |
| 18.44 | 18.77 | 15.70 | 16.77 | -8.46% | |
| 17.50 | 18.69 | 15.58 | 18.32 | +1.66% | |
| 15.11 | 18.37 | 14.28 | 18.02 | +19.89% | |
| 12.37 | 15.64 | 12.28 | 15.03 | +20.53% | |
| 12.02 | 14.37 | 11.78 | 12.47 | +3.92% | |
| 12.06 | 12.39 | 11.55 | 12.00 | -4.12% | |
| 11.51 | 13.37 | 11.51 | 12.52 | +11.24% | |
| 13.16 | 13.68 | 10.27 | 11.25 | -15.22% | |
| 16.93 | 17.50 | 11.86 | 13.27 | -21.62% | |
| 18.55 | 19.37 | 16.51 | 16.93 | -9.47% | |
| 19.69 | 20.90 | 18.30 | 18.70 | -4.54% | |
| 20.89 | 20.95 | 19.16 | 19.59 | -2.54% | |
| 19.88 | 22.00 | 19.07 | 20.10 | +2.29% | |
| 17.54 | 21.10 | 17.51 | 19.65 | +6.33% | |
| 21.00 | 24.00 | 17.50 | 18.48 | -11.15% | |
| 17.14 | 29.02 | 17.14 | 20.80 | +20.44% | |
| 20.67 | 20.82 | 16.57 | 17.27 | -15.43% | |
| 16.30 | 22.59 | 16.30 | 20.42 | +23.91% | |
| 14.10 | 18.85 | 14.09 | 16.48 | +15.24% | |
| 13.21 | 15.50 | 12.83 | 14.30 | +7.52% | |
| 12.21 | 13.75 | 12.08 | 13.30 | +8.93% | |
| 12.64 | 12.99 | 12.21 | 12.21 | -3.93% | |
| 13.31 | 13.74 | 12.70 | 12.71 | -4.72% | |
| 13.39 | 13.50 | 12.44 | 13.34 | -0.37% | |
| 12.11 | 14.38 | 11.95 | 13.39 | +12.24% | |
| 11.65 | 12.22 | 11.38 | 11.93 | +1.02% | |
| 11.97 | 12.44 | 11.43 | 11.81 | -3.36% | |
| 12.20 | 12.51 | 11.92 | 12.22 | +0.66% | |
| 13.38 | 13.66 | 11.48 | 12.14 | -8.86% | |
| 13.89 | 14.50 | 13.10 | 13.32 | -4.17% | |
| 14.08 | 14.40 | 13.75 | 13.90 | -4.14% | |
| 13.37 | 14.50 | 13.00 | 14.50 | +8.21% | |
| 12.69 | 13.45 | 12.63 | 13.40 | +4.77% | |
| 11.96 | 12.79 | 11.90 | 12.79 | +3.73% | |
| 11.49 | 12.68 | 11.49 | 12.33 | +7.40% | |
| 10.99 | 11.89 | 10.59 | 11.48 | +5.51% | |
| 10.72 | 11.00 | 10.50 | 10.88 | -0.09% | |
| 10.52 | 11.05 | 10.26 | 10.89 | +1.49% | |
| 10.51 | 11.12 | 10.23 | 10.73 | +3.27% | |
| 10.00 | 11.05 | 10.00 | 10.39 | +0.87% | |
| 10.50 | 10.52 | 9.81 | 10.30 | -2.83% | |
| 12.02 | 12.02 | 10.25 | 10.60 | -11.81% | |
| 10.59 | 12.45 | 10.59 | 12.02 | +9.97% | |
| 11.31 | 11.42 | 10.71 | 10.93 | -4.04% | |
| 10.40 | 12.00 | 9.41 | 11.39 | +20.40% | |
| 11.26 | 11.53 | 9.00 | 9.46 | -8.86% | |
| 10.59 | 11.06 | 10.18 | 10.38 | -0.86% | |
| 11.75 | 12.06 | 10.23 | 10.47 | -14.04% | |
| 12.79 | 13.30 | 11.87 | 12.18 | -3.10% | |
| 12.38 | 13.13 | 12.10 | 12.57 | -0.08% | |
| 12.65 | 13.00 | 12.01 | 12.58 | -0.55% | |
| 12.76 | 12.87 | 12.52 | 12.65 | -0.86% | |
| 12.98 | 12.98 | 12.33 | 12.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBYD chart for longer ranges.