Stock listing
NASDAQ:FBYD Falcon's Beyond Global, Inc. Stock
Home listing (NASDAQ) of Falcon's Beyond Global, Inc.
Follow Falcon's Beyond Global, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FBYD
$7.02 USD +0.11 (+1.6%)
Close on Nov 3, 2026
- Day range
- $6.88 – $7.25 USDNov 3, 2026
- Volume
- 72,035 sharesNov 3, 2026
- Market cap
- $340.2M USDAt the close on Nov 3, 2026 · price × 48.46M shares outstanding
- 52-week range
- $3.71 – $29.02 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $923,768 USDMedian day 90,063 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FBYD · Home | $7.02 USD | +0.11 (+1.6%) | 72,035 | $6.95 | $7.25 | $6.875 | $6.91 | Close on Nov 3, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:FBYD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.02 | +0.11 | +1.6% | $6.95 | $7.25 | $6.875 | 72,035 | |
| $6.91 | 0.00 | 0.0% | $7.04 | $7.26 | $6.88 | 50,937 | |
| $6.91 | -0.76 | -9.9% | $7.61 | $7.77 | $6.55 | 101,432 | |
| $7.67 | -0.03 | -0.4% | $7.80 | $8.145 | $7.53 | 102,607 | |
| $7.70 | +0.02 | +0.3% | $7.755 | $8.03 | $7.56 | 133,403 | |
| $7.68 | -0.13 | -1.7% | $7.89 | $8.195 | $7.53 | 182,256 | |
| $7.81 | -0.06 | -0.8% | $7.95 | $8.06 | $7.64 | 39,335 | |
| $7.87 | -0.41 | -5.0% | $8.24 | $8.24 | $6.70 | 129,069 | |
| $8.28 | +0.07 | +0.9% | $8.28 | $8.43 | $8.04 | 83,375 | |
| $8.21 | -0.17 | -2.0% | $8.51 | $8.80 | $8.11 | 70,276 | |
| $8.38 | +0.13 | +1.6% | $8.37 | $8.525 | $8.23 | 63,205 | |
| $8.25 | -0.07 | -0.8% | $8.39 | $8.39 | $8.06 | 95,057 | |
| $8.32 | -0.20 | -2.3% | $8.50 | $8.61 | $8.32 | 36,282 | |
| $8.52 | +0.29 | +3.5% | $8.35 | $8.65 | $8.35 | 44,792 | |
| $8.23 | -0.13 | -1.6% | $8.29 | $8.43 | $8.00 | 64,434 | |
| $8.36 | -0.04 | -0.5% | $8.48 | $8.58 | $8.33 | 53,627 | |
| $8.40 | -0.51 | -5.7% | $8.90 | $9.02 | $8.34 | 170,291 | |
| $8.91 | +0.10 | +1.1% | $8.87 | $9.02 | $8.77 | 73,812 | |
| $8.81 | +0.17 | +2.0% | $8.61 | $9.38 | $8.60 | 57,536 | |
| $8.64 | -0.13 | -1.5% | $8.64 | $8.925 | $8.533 | 51,875 | |
| $8.77 | +0.62 | +7.6% | $8.15 | $9.091 | $8.15 | 68,075 | |
| $8.15 | -0.415 | -4.8% | $8.47 | $8.52 | $7.91 | 77,072 | |
| $8.565 | +0.045 | +0.5% | $8.58 | $8.83 | $8.34 | 198,860 | |
| $8.52 | +0.07 | +0.8% | $8.47 | $8.86 | $8.05 | 184,210 | |
| $8.45 | +0.06 | +0.7% | $8.46 | $8.65 | $7.916 | 117,168 | |
| $8.39 | +0.03 | +0.4% | $8.29 | $8.59 | $7.983 | 141,110 | |
| $8.36 | +0.93 | +12.5% | $7.35 | $8.44 | $7.32 | 105,567 | |
| $7.43 | +0.68 | +10.1% | $6.75 | $7.54 | $6.67 | 97,382 | |
| $6.75 | +0.07 | +1.0% | $6.67 | $6.92 | $6.39 | 93,450 | |
| $6.68 | -0.32 | -4.6% | $6.95 | $6.95 | $6.435 | 71,513 | |
| $7.00 | +0.21 | +3.1% | $6.78 | $7.21 | $6.74 | 117,375 | |
| $6.79 | -0.17 | -2.4% | $6.86 | $6.91 | $6.36 | 97,522 | |
| $6.96 | +0.09 | +1.3% | $6.84 | $7.73 | $6.78 | 585,407 | |
| $6.87 | -0.14 | -2.0% | $6.99 | $7.25 | $6.68 | 74,872 | |
| $7.01 | +0.06 | +0.9% | $7.00 | $7.52 | $6.82 | 152,699 | |
| $6.95 | +0.09 | +1.3% | $6.81 | $7.09 | $6.613 | 114,706 | |
| $6.86 | +0.67 | +10.8% | $6.16 | $6.93 | $6.16 | 161,226 | |
| $6.19 | -0.45 | -6.8% | $6.82 | $7.04 | $6.02 | 217,937 | |
| $6.64 | -0.72 | -9.8% | $7.26 | $7.41 | $6.20 | 212,835 | |
| $7.36 | -0.71 | -8.8% | $8.17 | $8.17 | $7.22 | 133,193 | |
| $8.07 | -0.07 | -0.9% | $8.11 | $8.715 | $7.77 | 285,241 | |
| $8.14 | +0.15 | +1.9% | $7.84 | $8.37 | $7.83 | 62,679 | |
| $7.99 | +0.29 | +3.8% | $7.82 | $8.142 | $7.54 | 111,455 | |
| $7.70 | +0.21 | +2.8% | $7.43 | $7.805 | $7.06 | 208,423 | |
| $7.49 | -1.45 | -16.2% | $9.21 | $9.21 | $7.11 | 188,375 | |
| $8.94 | -0.93 | -9.4% | $9.67 | $9.80 | $8.88 | 145,506 | |
| $9.87 | -0.12 | -1.2% | $9.99 | $10.35 | $9.80 | 76,569 | |
| $9.99 | -0.28 | -2.7% | $10.25 | $10.82 | $9.97 | 72,636 | |
| $10.27 | -0.99 | -8.8% | $11.26 | $11.26 | $10.25 | 69,483 | |
| $11.26 | +0.45 | +4.2% | $11.05 | $11.32 | $10.50 | 73,549 | |
| $10.81 | +0.17 | +1.6% | $10.72 | $11.50 | $10.34 | 67,203 | |
| $10.64 | -0.01 | -0.1% | $10.72 | $10.99 | $10.36 | 86,897 | |
| $10.65 | -0.29 | -2.7% | $10.94 | $11.26 | $10.61 | 55,197 | |
| $10.94 | +0.41 | +3.9% | $10.67 | $11.22 | $10.67 | 72,046 | |
| $10.53 | +0.37 | +3.6% | $10.16 | $10.94 | $10.16 | 56,642 | |
| $10.16 | +0.30 | +3.0% | $9.99 | $11.17 | $9.884 | 86,103 | |
| $9.86 | -0.38 | -3.7% | $10.54 | $10.54 | $9.80 | 59,278 | |
| $10.24 | +0.24 | +2.4% | $9.90 | $10.35 | $9.75 | 76,261 | |
| $10.00 | +0.04 | +0.4% | $10.02 | $10.29 | $9.96 | 44,929 | |
| $9.96 | +0.46 | +4.8% | $9.56 | $10.08 | $9.25 | 47,055 | |
| $9.50 | -0.57 | -5.7% | $10.02 | $10.27 | $9.40 | 44,233 | |
| $10.07 | +0.24 | +2.4% | $9.91 | $10.33 | $9.60 | 104,862 | |
| $9.83 | +0.23 | +2.4% | $9.58 | $9.99 | $9.459 | 93,228 | |
| $9.60 | +0.17 | +1.8% | $9.61 | $9.77 | $9.07 | 211,362 | |
| $9.43 | -0.58 | -5.8% | $9.95 | $10.50 | $9.33 | 146,728 | |
| $10.01 | +0.07 | +0.7% | $10.02 | $10.43 | $9.61 | 178,034 |
- Ticker
- NASDAQ:FBYD
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 13, 2026
Falcon’s Beyond Reports Second Quarter 2026 Financial Results
Latest news
Falcon’s Beyond Reports Second Quarter 2026 Financial Results
Aug 13, 2026
Closed $10.24 (+2.4%) on Aug 13, 2026
Falcon’s Beyond Lists Series B Preferred Stock on Nasdaq
May 21, 2026
Closed $16.56 (-13.3%) on May 22, 2026
Falcon’s Beyond Reports First Quarter 2026 Financial Results
May 14, 2026
Closed $10.55 (-6.7%) on May 15, 2026
Falcon’s Beyond Reports Fourth Quarter and Full Year 2025 Financial Results
Mar 30, 2026
Closed $11.94 (+24.0%) on Mar 30, 2026
Falcon’s Beyond Appoints Iraida Que De Vera to Board of Directors
Feb 17, 2026
Closed $4.02 (-7.4%) on Feb 18, 2026
Falcon’s Beyond Promotes Saham Ali to Chief Technology Officer
Jan 14, 2026
Closed $8.60 (-6.1%) on Jan 14, 2026
Falcon’s Beyond to Join Russell 2000® Index
Dec 2, 2025
Closed $20.80 (+20.4%) on Dec 2, 2025
Falcon’s Beyond Reports Third Quarter 2025 Financial Results
Nov 14, 2025
Closed $11.81 (-3.4%) on Nov 14, 2025
Falcon’s Creative Group Names Mitchell Magill as President
Nov 6, 2025
Closed $13.40 (+4.8%) on Nov 6, 2025
Decks
Investor Presentation (November 2024)
Investor deck · 47 slides · November 2024
SPAC Merger (April 2023)
SPAC merger · 49 slides · Apr 5, 2023
SPAC Merger (February 2023)
SPAC merger · 49 slides · Feb 23, 2023
SPAC Merger (February 2023)
SPAC merger · 5 slides · Feb 3, 2023
Falcon's Beyond Global, Inc. on 6ix
- News releases
- 9 in the last 12 months · 30 in all · newest Aug 13, 2026 · oldest 2023
- Decks
- 6 decks · latest November 2024
Where Falcon's Beyond Global, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FBYD · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FBYD | BOATS | United States | USD |
| NASDAQ:FBYDP | NASDAQ | United States | USD |
Log in to ask 6ix AI your own questions about Falcon's Beyond Global, Inc.