MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBYD — Falcon's Beyond Global, Inc. Class A Common Stock
NasdaqFalcon's Beyond Global, Inc. Class A Common Stock
$8.57
+0.05(+0.53%)
- O
- 8.58
- H
- 8.83
- L
- 8.34
- V
- 110.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.57
Period Return+7.06%
Period High$29.02
Period Low$3.71
Avg Daily Volume92.9K
Total Trading Days365
FBYD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.58 | $8.83 | $8.34 | $8.57 | +$0.05 | +0.53% | 110,413 | $8.57 | $8.34 $8.83 |
| Oct 1, 2026 | $8.47 | $8.86 | $8.05 | $8.52 | +$0.07 | +0.83% | 184,211 | $8.43 | $8.05 $8.86 |
| Sep 30, 2026 | $8.46 | $8.65 | $7.92 | $8.45 | +$0.06 | +0.72% | 117,168 | $8.37 | $7.92 $8.65 |
| Sep 29, 2026 | $8.29 | $8.59 | $7.98 | $8.39 | +$0.03 | +0.36% | 141,110 | $8.28 | $7.98 $8.59 |
| Sep 28, 2026 | $7.35 | $8.44 | $7.32 | $8.36 | +$0.93 | +12.52% | 105,568 | $8.14 | $7.32 $8.44 |
| Sep 25, 2026 | $6.75 | $7.54 | $6.67 | $7.43 | +$0.68 | +10.07% | 97,382 | $7.31 | $6.67 $7.54 |
| Sep 24, 2026 | $6.67 | $6.92 | $6.39 | $6.75 | +$0.07 | +1.05% | 93,450 | $6.69 | $6.39 $6.92 |
| Sep 23, 2026 | $6.95 | $6.95 | $6.44 | $6.68 | $-0.32 | -4.57% | 71,514 | $6.69 | $6.44 $6.95 |
| Sep 22, 2026 | $6.78 | $7.21 | $6.74 | $7.00 | +$0.21 | +3.09% | 117,375 | $6.94 | $6.74 $7.21 |
| Sep 21, 2026 | $6.86 | $6.91 | $6.36 | $6.79 | $-0.17 | -2.44% | 97,522 | $6.68 | $6.36 $6.91 |
| Sep 18, 2026 | $6.84 | $7.73 | $6.78 | $6.96 | +$0.09 | +1.31% | 585,408 | $7.02 | $6.78 $7.73 |
| Sep 17, 2026 | $6.99 | $7.25 | $6.68 | $6.87 | $-0.14 | -2.00% | 74,872 | $7.01 | $6.68 $7.25 |
| Sep 16, 2026 | $7.00 | $7.52 | $6.82 | $7.01 | +$0.06 | +0.86% | 152,700 | $7.15 | $6.82 $7.52 |
| Sep 15, 2026 | $6.81 | $7.09 | $6.61 | $6.95 | +$0.09 | +1.31% | 114,704 | $6.88 | $6.61 $7.09 |
| Sep 14, 2026 | $6.16 | $6.93 | $6.16 | $6.86 | +$0.67 | +10.82% | 160,880 | $6.67 | $6.16 $6.93 |
| Sep 11, 2026 | $6.82 | $7.04 | $6.02 | $6.19 | $-0.45 | -6.78% | 217,938 | $6.33 | $6.02 $7.04 |
| Sep 10, 2026 | $7.26 | $7.41 | $6.20 | $6.64 | $-0.72 | -9.78% | 212,836 | $6.85 | $6.20 $7.41 |
| Sep 9, 2026 | $8.17 | $8.17 | $7.22 | $7.36 | $-0.71 | -8.80% | 133,194 | $7.62 | $7.22 $8.17 |
| Sep 8, 2026 | $8.11 | $8.72 | $7.77 | $8.07 | $-0.07 | -0.86% | 285,242 | $8.09 | $7.77 $8.72 |
| Sep 4, 2026 | $7.84 | $8.37 | $7.83 | $8.14 | +$0.15 | +1.88% | 62,679 | $8.13 | $7.83 $8.37 |
| Sep 3, 2026 | $7.82 | $8.14 | $7.54 | $7.99 | +$0.29 | +3.77% | 111,456 | $7.86 | $7.54 $8.14 |
| Sep 2, 2026 | $7.43 | $7.81 | $7.06 | $7.70 | +$0.21 | +2.80% | 208,385 | $7.59 | $7.06 $7.81 |
| Sep 1, 2026 | $9.21 | $9.21 | $7.11 | $7.49 | $-1.45 | -16.22% | 188,355 | $7.60 | $7.11 $9.21 |
| Aug 31, 2026 | $9.67 | $9.80 | $8.88 | $8.94 | $-0.93 | -9.42% | 145,507 | $9.19 | $8.88 $9.80 |
| Aug 28, 2026 | $9.99 | $10.35 | $9.80 | $9.87 | $-0.12 | -1.20% | 76,569 | $9.96 | $9.80 $10.35 |
| Aug 27, 2026 | $10.25 | $10.82 | $9.97 | $9.99 | $-0.28 | -2.73% | 72,637 | $10.25 | $9.97 $10.82 |
| Aug 26, 2026 | $11.26 | $11.26 | $10.25 | $10.27 | $-0.99 | -8.79% | 69,484 | $10.57 | $10.25 $11.26 |
| Aug 25, 2026 | $11.05 | $11.32 | $10.50 | $11.26 | +$0.45 | +4.16% | 73,549 | $11.04 | $10.50 $11.32 |
| Aug 24, 2026 | $10.72 | $11.50 | $10.34 | $10.81 | +$0.17 | +1.60% | 67,204 | $10.92 | $10.34 $11.50 |
| Aug 21, 2026 | $10.72 | $10.99 | $10.36 | $10.64 | $-0.01 | -0.09% | 86,897 | $10.63 | $10.36 $10.99 |