Falcon's Beyond Global, Inc. - Class A Common Stock (FBYD)

Historical Prices For Falcon's Beyond Global, Inc. - Class A Common Stock (FBYD)

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	11.65	12.22	11.38	11.93	17,128	11.93
11/14/2025	11.97	12.44	11.43	11.81	28,656	11.81
11/13/2025	12.20	12.51	11.92	12.22	16,839	12.22
11/12/2025	13.38	13.66	11.48	12.14	44,097	12.14
11/11/2025	13.89	14.50	13.10	13.32	71,268	13.32
11/10/2025	14.08	14.40	13.75	13.90	52,391	13.90
11/07/2025	13.37	14.50	13.00	14.50	52,080	14.50
11/06/2025	12.69	13.45	12.63	13.40	64,823	13.40
11/05/2025	11.96	12.79	11.90	12.79	33,970	12.79
11/04/2025	11.49	12.68	11.49	12.33	43,685	12.33
11/03/2025	10.99	11.89	10.59	11.48	24,269	11.48
10/31/2025	10.72	11.00	10.50	10.88	7,234	10.88
10/30/2025	10.52	11.04	10.26	10.89	7,103	10.89
10/29/2025	10.51	11.12	10.26	10.73	31,803	10.73
10/28/2025	10.00	11.05	10.00	10.39	81,008	10.39
10/27/2025	10.50	10.52	9.81	10.30	17,245	10.30
10/24/2025	12.02	12.02	10.25	10.60	34,809	10.60
10/23/2025	10.59	12.45	10.59	12.02	66,817	12.02
10/22/2025	11.31	11.42	10.71	10.93	30,928	10.93
10/21/2025	10.40	12.00	9.41	11.39	103,527	11.39
10/20/2025	11.26	11.53	9.00	9.46	83,197	9.46
10/17/2025	10.59	11.06	10.18	10.38	21,396	10.38
10/16/2025	11.75	12.06	10.23	10.47	70,956	10.47
10/15/2025	12.79	13.30	11.87	12.18	15,386	12.18
10/14/2025	12.38	13.13	12.10	12.57	30,851	12.57
10/13/2025	12.65	13.00	12.01	12.58	10,758	12.58
10/10/2025	12.76	12.87	12.52	12.65	17,982	12.65
10/09/2025	12.98	12.98	12.33	12.76	43,078	12.76
10/08/2025	12.99	13.00	12.28	12.84	25,012	12.84
10/07/2025	13.03	13.37	12.05	12.72	32,946	12.72
10/06/2025	12.49	13.39	12.15	12.91	62,348	12.91
10/03/2025	11.50	12.07	11.50	11.80	22,576	11.80
10/02/2025	11.99	11.99	11.18	11.18	16,727	11.18
10/01/2025	11.05	11.72	10.94	11.61	22,726	11.61
9/30/2025	10.28	11.37	10.22	11.02	97,868	11.02
9/29/2025	11.48	12.00	10.27	10.45	73,534	10.45
9/26/2025	11.69	11.69	10.59	11.41	20,246	11.41
9/25/2025	11.73	12.07	11.44	11.92	14,961	11.92
9/24/2025	13.19	13.77	11.47	11.97	31,134	11.97
9/23/2025	14.55	14.73	13.31	13.44	98,525	13.44
9/22/2025	15.00	15.00	14.28	14.84	91,646	14.84
9/19/2025	12.71	15.00	12.71	14.99	567,695	14.99
9/18/2025	13.94	16.34	10.22	13.47	356,521	13.47
9/17/2025	11.49	14.76	11.10	13.84	152,349	13.84
9/16/2025	10.73	11.56	10.12	11.49	53,074	11.49
9/15/2025	9.93	10.80	8.62	10.52	78,340	10.52
9/12/2025	8.82	10.49	8.21	9.90	35,655	9.90
9/11/2025	8.72	9.05	7.47	8.92	32,485	8.92
9/10/2025	7.71	9.54	7.48	9.00	48,217	9.00
9/09/2025	7.90	8.49	7.62	7.99	73,350	7.99
9/08/2025	6.48	8.00	6.22	8.00	49,875	8.00
9/05/2025	6.62	6.81	6.15	6.39	12,207	6.39
9/04/2025	6.80	7.05	6.42	7.05	14,361	7.05
9/03/2025	7.06	7.30	6.70	7.10	9,599	7.10
9/02/2025	6.88	7.48	6.71	7.46	5,635	7.46
8/29/2025	7.30	7.33	7.30	7.33	1,813	7.33
8/28/2025	7.72	7.75	7.08	7.33	3,658	7.33
8/27/2025	7.20	7.49	7.10	7.12	6,893	7.12
8/26/2025	7.15	7.50	7.06	7.44	10,765	7.44
8/25/2025	6.74	6.95	6.54	6.95	4,806	6.95
8/22/2025	6.35	6.91	6.35	6.91	1,879	6.91
8/21/2025	6.60	6.90	6.44	6.87	3,360	6.87
8/20/2025	6.25	6.46	6.05	6.30	4,815	6.30
8/19/2025	6.74	6.74	6.14	6.34	6,118	6.34
8/18/2025	6.16	7.12	6.16	6.95	3,353	6.95