NASDAQ : FBYD

Falcon's Beyond Global, Inc. Class A Common Stock

$12.53 USD

$1.81 (16.88%)

Volume
256.49K
Average Volume
123.02K
Market Capitalization
$491.18M
P/E Ratio
56.95
Dividend Yield
0.00%
Price Target
Year High
$29.02
Year Low
$3.71
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.45
Date Opening Price Closing Price %Chg Volume
2026-07-15 $10.66 $12.53 17.54% 256.59K
2026-07-14 $13.09 $10.72 -18.11% 181.17K
2026-07-13 $14.53 $13.07 -10.05% 122.24K
2026-07-10 $15.32 $14.73 -3.85% 173.82K
2026-07-09 $17.51 $15.34 -12.39% 124.4K
2026-07-08 $18.82 $17.71 -5.90% 69600
2026-07-07 $19.75 $18.78 -4.91% 148.03K
2026-07-06 $19.14 $19.82 3.55% 102K
2026-07-02 $19.44 $19.23 -1.08% 138.54K
2026-07-01 $18.14 $19.70 8.60% 320.54K
2026-06-30 $16.90 $17.92 6.04% 114.37K
2026-06-29 $15.14 $16.90 11.62% 161.33K
2026-06-26 $17.26 $16.03 -7.13% 1.78M
2026-06-25 $17.24 $16.86 -2.20% 114.55K
2026-06-24 $17.85 $17.31 -3.03% 178.91K
2026-06-23 $16.00 $17.88 11.75% 106.51K
2026-06-22 $16.41 $16.26 -0.91% 53769
2026-06-18 $16.47 $16.41 -0.36% 120.92K
2026-06-17 $15.74 $15.86 0.76% 66950
2026-06-16 $14.97 $15.74 5.14% 116.44K
2026-06-15 $14.76 $14.82 0.41% 47345
2026-06-12 $14.00 $14.76 5.43% 29613
2026-06-11 $14.47 $14.18 -2.00% 34000
2026-06-10 $14.00 $14.34 2.43% 48839
2026-06-09 $13.57 $14.65 7.96% 48001
2026-06-08 $14.71 $13.73 -6.66% 44000
2026-06-05 $15.25 $14.68 -3.74% 62345
2026-06-04 $14.30 $15.22 6.43% 57740
2026-06-03 $15.14 $14.08 -7.00% 56900
2026-06-02 $14.58 $15.39 5.56% 35600
2026-06-01 $15.28 $14.91 -2.42% 62841
2026-05-29 $14.72 $15.50 5.30% 96334
2026-05-28 $14.70 $14.91 1.43% 90300
2026-05-27 $15.34 $14.73 -3.98% 62241
2026-05-26 $15.73 $15.49 -1.53% 169.54K
2026-05-22 $18.54 $16.56 -10.68% 272.71K
2026-05-21 $13.98 $19.10 36.62% 213.1K
2026-05-20 $13.28 $13.98 5.27% 83500
2026-05-19 $10.98 $13.28 20.95% 132.3K
2026-05-18 $10.90 $11.15 2.29% 54500
2026-05-15 $11.10 $10.55 -4.95% 75200
2026-05-14 $9.97 $11.31 13.44% 55100
2026-05-13 $10.51 $9.86 -6.18% 61635
2026-05-12 $10.78 $10.85 0.65% 85821
2026-05-11 $11.76 $10.78 -8.33% 66600
2026-05-08 $12.20 $11.65 -4.51% 50200
2026-05-07 $11.52 $12.48 8.33% 65604
2026-05-06 $12.68 $12.00 -5.36% 66500
2026-05-05 $13.58 $13.16 -3.09% 57500
2026-05-04 $16.20 $13.58 -16.17% 72000
2026-05-01 $17.00 $16.19 -4.76% 45200
2026-04-30 $16.77 $16.92 0.89% 56100
2026-04-29 $17.73 $16.52 -6.82% 59800
2026-04-28 $16.76 $17.74 5.85% 72628
2026-04-27 $14.89 $17.04 14.44% 58944
2026-04-24 $15.21 $15.37 1.05% 54600
2026-04-23 $15.61 $15.69 0.51% 86434
2026-04-22 $13.97 $15.50 10.95% 150.78K
2026-04-21 $13.50 $13.82 2.37% 59847
2026-04-20 $13.50 $13.45 -0.37% 108.7K
2026-04-17 $12.15 $13.57 11.69% 81501
2026-04-16 $11.01 $12.05 9.45% 117.94K
2026-04-15 $11.82 $10.80 -8.63% 68200
2026-04-14 $12.61 $11.83 -6.19% 55087
2026-04-13 $12.12 $12.69 4.70% 74030
2026-04-10 $10.82 $12.18 12.57% 73347
2026-04-09 $11.13 $10.82 -2.79% 48807
2026-04-08 $12.46 $11.21 -10.03% 81900
2026-04-07 $11.74 $11.89 1.28% 65400
2026-04-06 $11.16 $12.18 9.14% 70400
2026-04-02 $11.95 $11.28 -5.61% 142.4K
2026-04-01 $13.90 $12.15 -12.59% 183K
2026-03-31 $12.24 $14.10 15.20% 415.1K
2026-03-30 $9.67 $11.94 23.47% 223.54K
2026-03-27 $8.74 $9.63 10.18% 123.8K
2026-03-26 $7.52 $8.72 15.96% 166.2K
2026-03-25 $6.47 $7.68 18.70% 71644
2026-03-24 $6.70 $6.47 -3.43% 54700
2026-03-23 $7.24 $6.74 -6.91% 73713
2026-03-20 $6.35 $7.23 13.86% 322.1K
2026-03-19 $6.69 $6.12 -8.52% 144.6K
2026-03-18 $7.75 $6.68 -13.81% 116.51K
2026-03-17 $7.57 $7.88 4.10% 137.5K
2026-03-16 $6.90 $7.47 8.26% 61200
2026-03-13 $6.96 $6.80 -2.30% 28800
2026-03-12 $6.23 $6.86 10.11% 93795
2026-03-11 $6.09 $6.34 4.11% 63800
2026-03-10 $6.26 $6.24 -0.32% 67800
2026-03-09 $6.83 $6.26 -8.35% 56147
2026-03-06 $7.40 $7.04 -4.86% 119.3K