Falcon's Beyond Global, Inc. (FBYDW) stock
FBYDWNasdaqServices-Miscellaneous Amusement & RecreationFiscal year ends December 31Also trades as FBYD, FBYDP
$0.90+0.00 (0.00%)
Close on Oct 30, 2026Market cap $837.90MP/E –Yield –
Price history
Falcon's Beyond Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.90
0.00% on the day
52-week range
$0.55 – $3.97
-77.3% from the high
Change over 52 weeks
-30.5%
From $1.30 on Oct 30, 2025
Average volume
1,492
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | 0.00% | – |
| Oct 29, 2026 | $0.90 | $0.90 | $0.90 | $0.90 | -19.34% | 201 |
| Oct 28, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 27, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 26, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 23, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 22, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 21, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 20, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 19, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 16, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 15, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 14, 2026 | $1.05 | $1.12 | $1.05 | $1.12 | +2.37% | 1,009 |
| Oct 13, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | 0.00% | 11 |
| Oct 12, 2026 | $1.09 | $1.09 | $1.09 | $1.09 | +6.86% | 206 |
| Oct 9, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 8, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 7, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 6, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 5, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 2, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Oct 1, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Sep 30, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | 5 |
| Sep 29, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | +10.88% | 103 |
| Sep 28, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 25, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 24, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 23, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 22, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 21, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 18, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 17, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 16, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 15, 2026 | $0.9199 | $0.9199 | $0.9199 | $0.9199 | 0.00% | – |
| Sep 14, 2026 | $0.77 | $0.92 | $0.77 | $0.9199 | -3.32% | 1,231 |
| Sep 11, 2026 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | 0.00% | 7 |
| Sep 10, 2026 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | 0.00% | – |
| Sep 9, 2026 | $0.9515 | $0.9515 | $0.9515 | $0.9515 | 0.00% | – |
| Sep 8, 2026 | $0.9425 | $0.962 | $0.9425 | $0.9515 | -3.35% | 2,828 |
| Sep 4, 2026 | $0.95 | $0.986 | $0.95 | $0.9845 | +3.63% | 1,785 |
| Sep 3, 2026 | $1.05 | $1.11 | $0.893 | $0.95 | -15.18% | 8,319 |
| Sep 2, 2026 | $0.96 | $1.12 | $0.9347 | $1.12 | +19.16% | 3,132 |
| Sep 1, 2026 | $0.895 | $0.9399 | $0.887 | $0.9399 | -12.16% | 2,081 |
| Aug 31, 2026 | $1.10 | $1.10 | $1.07 | $1.07 | -24.11% | 2,400 |
| Aug 28, 2026 | $1.41 | $1.41 | $1.41 | $1.41 | 0.00% | – |
| Aug 27, 2026 | $1.41 | $1.41 | $1.41 | $1.41 | 0.00% | – |
| Aug 26, 2026 | $1.41 | $1.41 | $1.41 | $1.41 | 0.00% | – |
| Aug 25, 2026 | $1.40 | $1.44 | $1.40 | $1.41 | -2.08% | 1,446 |
| Aug 24, 2026 | $1.44 | $1.44 | $1.44 | $1.44 | 0.00% | – |
| Aug 21, 2026 | $1.44 | $1.44 | $1.44 | $1.44 | -19.10% | 502 |
| Aug 20, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | 0.00% | – |
| Aug 19, 2026 | $1.78 | $1.78 | $1.78 | $1.78 | +22.34% | 100 |
| Aug 18, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | 0.00% | – |
| Aug 17, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | 0.00% | – |
| Aug 14, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | 0.00% | – |
| Aug 13, 2026 | $1.46 | $1.46 | $1.46 | $1.46 | +12.79% | 100 |
| Aug 12, 2026 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | 10 |
| Aug 11, 2026 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | – |
| Aug 10, 2026 | $1.29 | $1.29 | $1.29 | $1.29 | 0.00% | – |
| Aug 7, 2026 | $1.28 | $1.29 | $1.28 | $1.29 | +3.20% | 214 |
| Aug 6, 2026 | $1.53 | $1.60 | $1.25 | $1.25 | +2.46% | 5,858 |
| Aug 5, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | – |
| Aug 4, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | – |
| Aug 3, 2026 | $1.22 | $1.22 | $1.22 | $1.22 | 0.00% | – |
| Jul 31, 2026 | $1.65 | $1.70 | $1.19 | $1.22 | -26.95% | 4,705 |
| Jul 30, 2026 | $1.68 | $1.68 | $1.56 | $1.67 | -4.02% | 1,127 |
| Jul 29, 2026 | $1.74 | $1.74 | $1.74 | $1.74 | 0.00% | – |
| Jul 28, 2026 | $2.03 | $2.03 | $1.72 | $1.74 | -7.94% | 10,258 |
| Jul 27, 2026 | $2.10 | $2.10 | $1.89 | $1.89 | +5.00% | 2,929 |
| Jul 24, 2026 | $1.96 | $2.20 | $1.60 | $1.80 | -1.10% | 10,320 |
| Jul 23, 2026 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | – |
| Jul 22, 2026 | $2.13 | $2.13 | $1.82 | $1.82 | -9.45% | 2,883 |
| Jul 21, 2026 | $2.01 | $2.01 | $2.01 | $2.01 | 0.00% | – |
| Jul 20, 2026 | $2.25 | $2.25 | $1.95 | $2.01 | +5.79% | 4,506 |
| Jul 17, 2026 | $2.67 | $2.67 | $1.90 | $1.90 | -22.76% | 9,576 |
| Jul 16, 2026 | $2.75 | $2.75 | $2.20 | $2.46 | -4.28% | 1,550 |
| Jul 15, 2026 | $2.19 | $2.69 | $2.12 | $2.57 | +2.80% | 12,411 |
| Jul 14, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | – |
| Jul 13, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | – |
| Jul 10, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | – |
| Jul 9, 2026 | $2.50 | $2.50 | $2.50 | $2.50 | +3.31% | 750 |
| Jul 8, 2026 | $2.44 | $2.44 | $2.42 | $2.42 | -10.04% | 200 |
| Jul 7, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | – |
| Jul 6, 2026 | $2.69 | $2.70 | $2.65 | $2.69 | +4.67% | 4,129 |
| Jul 2, 2026 | $2.61 | $2.61 | $2.57 | $2.57 | -0.39% | 5,900 |
| Jul 1, 2026 | $2.50 | $2.61 | $2.50 | $2.58 | -1.15% | 1,048 |
| Jun 30, 2026 | $2.61 | $2.61 | $2.61 | $2.61 | -2.97% | 352 |
| Jun 29, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | 0.00% | – |
| Jun 26, 2026 | $2.24 | $2.70 | $2.20 | $2.69 | +17.98% | 30,067 |
| Jun 25, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | – |
| Jun 24, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | 0.00% | – |
| Jun 23, 2026 | $2.28 | $2.28 | $2.28 | $2.28 | +2.24% | 200 |
| Jun 22, 2026 | $2.23 | $2.23 | $2.23 | $2.23 | 0.00% | – |
| Jun 18, 2026 | $2.15 | $2.23 | $2.12 | $2.23 | +6.19% | 7,276 |
| Jun 17, 2026 | $2.31 | $2.31 | $2.03 | $2.10 | 0.00% | 9,726 |
| Jun 16, 2026 | $2.60 | $2.60 | $2.08 | $2.10 | -10.64% | 31,459 |
| Jun 15, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | – |
| Jun 12, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | – |
| Jun 11, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | – |
| Jun 10, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | 0.00% | – |
| Jun 9, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | +6.09% | 132 |
| Jun 8, 2026 | $2.22 | $2.22 | $2.22 | $2.22 | 0.00% | – |
| Jun 5, 2026 | $2.11 | $2.65 | $2.11 | $2.22 | -14.81% | 14,083 |
| Jun 4, 2026 | $2.60 | $2.60 | $2.60 | $2.60 | 0.00% | – |
| Jun 3, 2026 | $2.40 | $2.60 | $2.30 | $2.60 | +11.35% | 2,703 |
| Jun 2, 2026 | $2.08 | $2.34 | $2.08 | $2.34 | -2.71% | 1,101 |
| Jun 1, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | 0.00% | – |
| May 29, 2026 | $2.40 | $2.40 | $2.40 | $2.40 | 0.00% | – |
| May 28, 2026 | $2.01 | $2.48 | $1.96 | $2.40 | +11.63% | 3,331 |
| May 27, 2026 | $2.15 | $2.15 | $2.15 | $2.15 | 0.00% | – |
| May 26, 2026 | $2.10 | $2.56 | $2.10 | $2.15 | -14.00% | 7,805 |
| May 22, 2026 | $2.50 | $2.51 | $2.50 | $2.50 | -8.09% | 931 |
| May 21, 2026 | $2.32 | $2.74 | $1.97 | $2.72 | +17.49% | 25,076 |
| May 20, 2026 | $2.32 | $2.32 | $2.32 | $2.32 | +17.51% | 104 |
| May 19, 2026 | $2.33 | $2.33 | $1.70 | $1.97 | +37.76% | 8,887 |
| May 18, 2026 | $1.54 | $1.85 | $1.43 | $1.43 | -43.70% | 3,186 |
| May 15, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 14, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 13, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 14 |
| May 12, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 11, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 2 |
| May 8, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 7, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 22 |
| May 6, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 5, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | – |
| May 4, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 11 |
| May 1, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 6 |
| Apr 30, 2026 | $2.29 | $2.54 | $2.29 | $2.54 | +13.39% | 589 |
| Apr 29, 2026 | $2.24 | $2.24 | $2.24 | $2.24 | -10.22% | 101 |
| Apr 28, 2026 | $2.43 | $2.50 | $2.39 | $2.50 | +10.40% | 582 |
| Apr 27, 2026 | $2.09 | $2.26 | $2.09 | $2.26 | +11.32% | 302 |
| Apr 24, 2026 | $1.93 | $2.04 | $1.93 | $2.03 | -0.97% | 515 |
| Apr 23, 2026 | $2.42 | $2.42 | $2.04 | $2.05 | -9.69% | 2,868 |
| Apr 22, 2026 | $2.49 | $2.49 | $2.07 | $2.27 | +19.47% | 2,710 |
| Apr 21, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | 0.00% | – |
| Apr 20, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | 0.00% | – |
| Apr 17, 2026 | $1.87 | $1.90 | $1.83 | $1.90 | -0.34% | 2,416 |
| Apr 16, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 15, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 14, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 13, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 10, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 9, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 8, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 7, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 6, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 2, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Apr 1, 2026 | $1.82 | $2.12 | $1.79 | $1.91 | +0.87% | 2,249 |
| Mar 31, 2026 | $1.59 | $2.44 | $1.40 | $1.89 | +31.25% | 10,956 |
| Mar 30, 2026 | $1.00 | $1.46 | $1.00 | $1.44 | +20.00% | 7,288 |
| Mar 27, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | 0.00% | – |
| Mar 26, 2026 | $1.10 | $1.20 | $1.10 | $1.20 | +21.21% | 4,667 |
| Mar 25, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | – |
| Mar 24, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | 76 |
| Mar 23, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | 220 |
| Mar 20, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | 162 |
| Mar 19, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | 210 |
| Mar 18, 2026 | $0.99 | $0.99 | $0.99 | $0.99 | 0.00% | 398 |
| Mar 17, 2026 | $0.9899 | $0.99 | $0.9617 | $0.99 | +12.95% | 2,488 |
| Mar 16, 2026 | $0.98 | $0.98 | $0.8765 | $0.8765 | -7.74% | 216 |
| Mar 13, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | – |
| Mar 12, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | – |
| Mar 11, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | – |
| Mar 10, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | 0.00% | 1 |
| Mar 9, 2026 | $0.77 | $0.95 | $0.77 | $0.95 | -3.21% | 284 |
| Mar 6, 2026 | $0.9815 | $0.9815 | $0.9815 | $0.9815 | 0.00% | 124 |
| Mar 5, 2026 | $0.9815 | $0.9815 | $0.9815 | $0.9815 | 0.00% | – |
| Mar 4, 2026 | $0.85 | $1.11 | $0.85 | $0.9815 | +13.53% | 4,465 |
| Mar 3, 2026 | $0.8195 | $0.8645 | $0.81 | $0.8645 | +12.93% | 1,400 |
| Mar 2, 2026 | $0.73 | $0.7655 | $0.689 | $0.7655 | +2.20% | 9,038 |
| Feb 27, 2026 | $0.71 | $0.749 | $0.69 | $0.749 | +14.97% | 2,734 |
| Feb 26, 2026 | $0.75 | $0.90 | $0.55 | $0.6515 | -9.51% | 40,244 |
| Feb 25, 2026 | $0.70 | $0.83 | $0.63 | $0.72 | +4.33% | 17,527 |
| Feb 24, 2026 | $0.79 | $0.93 | $0.62 | $0.6901 | -18.81% | 20,276 |
| Feb 23, 2026 | $0.878 | $1.00 | $0.75 | $0.85 | -3.41% | 4,161 |
| Feb 20, 2026 | $1.20 | $1.20 | $0.66 | $0.88 | -0.17% | 25,139 |
| Feb 19, 2026 | $0.8815 | $0.8815 | $0.8815 | $0.8815 | 0.00% | 3,105 |
| Feb 18, 2026 | $0.98 | $0.98 | $0.8815 | $0.8815 | -10.96% | 2,506 |
| Feb 17, 2026 | $1.11 | $1.11 | $0.8951 | $0.99 | +2.06% | 1,826 |
| Feb 13, 2026 | $0.98 | $1.00 | $0.85 | $0.97 | -11.01% | 1,590 |
| Feb 12, 2026 | $1.33 | $1.33 | $1.04 | $1.09 | -0.91% | 2,051 |
| Feb 11, 2026 | $1.11 | $1.20 | $0.82 | $1.10 | +14.58% | 33,290 |
| Feb 10, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | 0.00% | 1 |
| Feb 9, 2026 | $1.12 | $1.25 | $0.96 | $0.96 | -5.88% | 787 |
| Feb 6, 2026 | $1.16 | $1.18 | $1.01 | $1.02 | -27.66% | 2,591 |
| Feb 5, 2026 | $1.12 | $1.41 | $1.02 | $1.41 | -6.00% | 5,413 |
| Feb 4, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | – |
| Feb 3, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | – |
| Feb 2, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | 0.00% | – |
| Jan 30, 2026 | $1.50 | $1.50 | $1.50 | $1.50 | +45.63% | 1,611 |
| Jan 29, 2026 | $1.35 | $1.35 | $1.03 | $1.03 | -19.53% | 7,392 |
| Jan 28, 2026 | $1.10 | $1.28 | $1.10 | $1.28 | +3.23% | 410 |
| Jan 27, 2026 | $1.24 | $1.25 | $1.24 | $1.24 | +3.33% | 1,665 |
| Jan 26, 2026 | $1.20 | $1.20 | $1.20 | $1.20 | -1.64% | 613 |
| Jan 23, 2026 | $1.12 | $1.40 | $1.12 | $1.22 | -2.40% | 6,165 |
| Jan 22, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | – |
| Jan 21, 2026 | $1.25 | $1.25 | $1.25 | $1.25 | +25.79% | 110 |
| Jan 20, 2026 | $1.01 | $1.05 | $0.87 | $0.9937 | -23.56% | 5,611 |
| Jan 16, 2026 | $1.22 | $1.30 | $1.22 | $1.30 | +9.24% | 204 |
| Jan 15, 2026 | $1.59 | $1.59 | $1.05 | $1.19 | -7.03% | 8,967 |
| Jan 14, 2026 | $1.77 | $1.77 | $1.16 | $1.28 | -9.22% | 12,289 |
| Jan 13, 2026 | $1.41 | $1.41 | $1.41 | $1.41 | -1.40% | 330 |
| Jan 12, 2026 | $1.60 | $1.60 | $1.26 | $1.43 | -28.50% | 10,175 |
| Jan 9, 2026 | $2.00 | $2.00 | $2.00 | $2.00 | +2.30% | 672 |
| Jan 8, 2026 | $2.00 | $2.00 | $1.96 | $1.96 | +0.26% | 2,556 |
| Jan 7, 2026 | $1.95 | $1.95 | $1.95 | $1.95 | -2.50% | 2,099 |
| Jan 6, 2026 | $2.00 | $2.00 | $1.99 | $2.00 | +0.50% | 2,130 |
| Jan 5, 2026 | $2.21 | $2.21 | $1.99 | $1.99 | -1.49% | 1,063 |
| Jan 2, 2026 | $2.02 | $2.02 | $2.02 | $2.02 | 0.00% | – |
| Dec 31, 2025 | $2.20 | $2.20 | $2.02 | $2.02 | -14.41% | 974 |
| Dec 30, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | 0.00% | 13 |
| Dec 29, 2025 | $2.31 | $2.36 | $2.31 | $2.36 | +10.28% | 958 |
| Dec 26, 2025 | $2.07 | $2.14 | $2.07 | $2.14 | +1.42% | 410 |
| Dec 24, 2025 | $2.08 | $2.54 | $2.08 | $2.11 | +19.21% | 19,750 |
| Dec 23, 2025 | $2.48 | $2.48 | $1.77 | $1.77 | -28.05% | 3,003 |
| Dec 22, 2025 | $2.54 | $2.57 | $2.41 | $2.46 | +2.50% | 6,284 |
| Dec 19, 2025 | $2.00 | $2.58 | $2.00 | $2.40 | +21.21% | 47,413 |
| Dec 18, 2025 | $1.66 | $2.28 | $1.66 | $1.98 | +31.04% | 18,192 |
| Dec 17, 2025 | $1.67 | $1.76 | $1.51 | $1.51 | -7.30% | 8,488 |
| Dec 16, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | 0.00% | – |
| Dec 15, 2025 | $1.68 | $1.83 | $1.59 | $1.63 | +25.38% | 4,044 |
| Dec 12, 2025 | $1.03 | $1.42 | $1.03 | $1.30 | -23.53% | 4,270 |
| Dec 11, 2025 | $1.90 | $1.90 | $1.70 | $1.70 | -20.93% | 3,121 |
| Dec 10, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | 0.00% | 350 |
| Dec 9, 2025 | $2.46 | $2.46 | $2.15 | $2.15 | -11.16% | 800 |
| Dec 8, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | +4.31% | 152 |
| Dec 5, 2025 | $2.00 | $2.50 | $2.00 | $2.32 | +33.33% | 55,476 |
| Dec 4, 2025 | $2.38 | $2.38 | $1.74 | $1.74 | -15.12% | 1,885 |
| Dec 3, 2025 | $2.82 | $2.82 | $2.05 | $2.05 | -9.29% | 9,674 |
| Dec 2, 2025 | $2.11 | $3.97 | $2.00 | $2.26 | +23.50% | 27,229 |
| Dec 1, 2025 | $1.60 | $2.70 | $1.60 | $1.83 | +1.67% | 76,957 |
| Nov 28, 2025 | $1.61 | $2.61 | $1.59 | $1.80 | +15.38% | 71,642 |
| Nov 26, 2025 | $1.72 | $1.75 | $1.55 | $1.56 | -5.45% | 21,468 |
| Nov 25, 2025 | $1.60 | $1.75 | $1.41 | $1.65 | -2.94% | 36,629 |
| Nov 24, 2025 | $1.49 | $1.75 | $1.22 | $1.70 | +33.86% | 24,148 |
| Nov 21, 2025 | $1.26 | $1.27 | $1.26 | $1.27 | +8.55% | 1,277 |
| Nov 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | 0.00% | – |
| Nov 19, 2025 | $1.18 | $1.18 | $1.17 | $1.17 | +4.46% | 410 |
| Nov 18, 2025 | $1.39 | $1.39 | $1.11 | $1.12 | +0.90% | 958 |
| Nov 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | – |
| Nov 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | – |
| Nov 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | 0.00% | – |
| Nov 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | +9.90% | 163 |
| Nov 11, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | 0.00% | – |
| Nov 10, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | 0.00% | – |
| Nov 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | -10.62% | 200 |
| Nov 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | 0.00% | – |
| Nov 5, 2025 | $0.9977 | $1.16 | $0.9977 | $1.13 | 0.00% | 12,967 |
| Nov 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | -12.74% | 107 |
| Nov 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | – |
| Oct 31, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | – |
| Oct 30, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | – |
| Oct 29, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | 0.00% | – |
| Oct 28, 2025 | $1.01 | $1.53 | $1.00 | $1.30 | +0.39% | 2,101 |
| Oct 27, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | -9.79% | 136 |
| Oct 24, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | 0.00% | 136 |
| Oct 23, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | 0.00% | 100 |
| Oct 22, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | -2.72% | 111 |
| Oct 21, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | 0.00% | – |
| Oct 20, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | – | – |
Seasonality
FBYDW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -28.1% | 2.4% | 44.0% | 12.4% | -3.6% | 7.5% | 31.8% | -12.5% | 21.0% | -12.5% | 45.7% | -4.3% |
| Months up | 1 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 4 of 6 | 3 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 5 of 5 | 1 of 5 |
| 2026 | -25.7% | -50.1% | 152.3% | 34.4% | -5.5% | 8.7% | -53.3% | -12.3% | -4.7% | -11.8% | ||
| 2025 | -65.9% | 114.7% | 50.2% | 12.0% | 3.6% | -30.2% | 12.3% | -19.8% | 130.1% | -22.9% | 39.0% | 12.2% |
| 2024 | 10.7% | 2.4% | -16.2% | 5.3% | 40.0% | 15.2% | 22.3% | -26.4% | -0.9% | -16.7% | 8.9% | -7.1% |
| 2023 | -17.9% | -50.0% | 65.5% | 19.8% | -2.4% | 31.4% | -17.0% | -21.3% | 9.5% | 8.0% | 44.9% | -4.2% |
| 2022 | -41.5% | -4.8% | -31.8% | -9.3% | -53.4% | -10.5% | 227.2% | 22.3% | 3.0% | -41.7% | 123.8% | -0.2% |
| 2021 | 30.2% | -0.8% | -17.7% | -10.8% | 9.9% | 12.0% | -22.3% |