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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.02 | $1.12 | $0.90 | $0.90 | -11.76% | 1,427 |
| Sep 2026 | $0.895 | $1.12 | $0.77 | $1.02 | -4.67% | 19,491 |
| Aug 2026 | $1.22 | $1.78 | $1.07 | $1.07 | -12.30% | 10,630 |
| Jul 2026 | $2.50 | $2.75 | $1.19 | $1.22 | -53.26% | 72,292 |
| Jun 2026 | $2.40 | $2.70 | $2.03 | $2.61 | +8.75% | 97,099 |
| May 2026 | $2.54 | $2.74 | $1.43 | $2.40 | -5.51% | 49,375 |
| Apr 2026 | $1.82 | $2.54 | $1.79 | $2.54 | +34.39% | 12,332 |
| Mar 2026 | $0.73 | $2.44 | $0.689 | $1.89 | +152.34% | 41,993 |
| Feb 2026 | $1.50 | $1.50 | $0.55 | $0.749 | -50.07% | 163,241 |
| Jan 2026 | $2.02 | $2.21 | $0.87 | $1.50 | -25.74% | 64,062 |
| Dec 2025 | $1.60 | $3.97 | $1.03 | $2.02 | +12.22% | 289,443 |
| Nov 2025 | $1.30 | $2.61 | $0.9977 | $1.80 | +39.00% | 169,969 |
| Oct 2025 | $1.68 | $3.50 | $1.00 | $1.30 | -22.92% | 101,327 |
| Sep 2025 | $0.62 | $2.40 | $0.62 | $1.68 | +130.14% | 113,616 |
| Aug 2025 | $0.91 | $1.00 | $0.73 | $0.73 | -19.78% | 2,253 |
| Jul 2025 | $0.80 | $1.30 | $0.70 | $0.91 | +12.35% | 48,923 |
| Jun 2025 | $1.16 | $1.29 | $0.5001 | $0.81 | -30.17% | 2,324 |
| May 2025 | $1.12 | $1.44 | $1.12 | $1.16 | +3.57% | 1,282 |
| Apr 2025 | $1.00 | $1.18 | $1.00 | $1.12 | +12.00% | 16,555 |
| Mar 2025 | $0.6656 | $1.14 | $0.6656 | $1.00 | +50.24% | 42,503 |
| Feb 2025 | $0.3397 | $1.24 | $0.26 | $0.6656 | +114.71% | 143,074 |
| Jan 2025 | $0.91 | $0.91 | $0.30 | $0.31 | -65.93% | 17,099 |
| Dec 2024 | $0.8752 | $1.50 | $0.73 | $0.91 | -7.14% | 101,929 |
| Nov 2024 | $0.90 | $1.35 | $0.88 | $0.98 | +8.89% | 35,789 |
| Oct 2024 | $1.08 | $1.60 | $0.87 | $0.90 | -16.67% | 98,205 |
| Sep 2024 | $1.02 | $1.97 | $1.02 | $1.08 | -0.92% | 46,786 |
| Aug 2024 | $1.29 | $2.30 | $0.57 | $1.09 | -26.35% | 72,085 |
| Jul 2024 | $1.21 | $1.70 | $1.11 | $1.48 | +22.31% | 17,322 |
| Jun 2024 | $1.05 | $2.01 | $0.81 | $1.21 | +15.24% | 345,337 |
| May 2024 | $0.68 | $1.51 | $0.5601 | $1.05 | +40.00% | 167,701 |
| Apr 2024 | $0.71 | $0.802 | $0.60 | $0.75 | +5.28% | 50,733 |
| Mar 2024 | $0.85 | $0.95 | $0.55 | $0.7124 | -16.19% | 223,453 |
| Feb 2024 | $0.83 | $1.70 | $0.75 | $0.85 | +2.41% | 89,311 |
| Jan 2024 | $0.75 | $1.04 | $0.64 | $0.83 | +10.67% | 302,217 |
| Dec 2023 | $0.70 | $0.9999 | $0.4525 | $0.75 | -4.15% | 467,006 |
| Nov 2023 | $0.59 | $0.9975 | $0.3475 | $0.7825 | +44.91% | 343,628 |
| Oct 2023 | $0.525 | $1.12 | $0.32 | $0.54 | +8.00% | 476,058 |
| Sep 2023 | $0.46 | $0.85 | $0.3031 | $0.50 | +9.48% | 329,885 |
| Aug 2023 | $0.58 | $0.7199 | $0.27 | $0.4567 | -21.26% | 268,179 |
| Jul 2023 | $0.6989 | $0.7888 | $0.449 | $0.58 | -17.01% | 172,448 |
| Jun 2023 | $0.5989 | $0.8852 | $0.2078 | $0.6989 | +31.42% | 191,381 |
| May 2023 | $0.6378 | $0.8819 | $0.3289 | $0.5318 | -2.42% | 132,432 |
| Apr 2023 | $0.45 | $0.8349 | $0.3904 | $0.545 | +19.78% | 192,177 |
| Mar 2023 | $0.3021 | $0.5931 | $0.2397 | $0.455 | +65.45% | 92,812 |
| Feb 2023 | $0.6112 | $0.70 | $0.10 | $0.275 | -50.00% | 61,029 |
| Jan 2023 | $0.67 | $0.68 | $0.3306 | $0.55 | -17.91% | 153,927 |
| Dec 2022 | $0.5889 | $0.938 | $0.3123 | $0.67 | -0.21% | 290,342 |
| Nov 2022 | $0.4233 | $0.6721 | $0.29 | $0.6714 | +123.80% | 100,591 |
| Oct 2022 | $0.515 | $0.515 | $0.24 | $0.30 | -41.75% | 102,163 |
| Sep 2022 | $0.41 | $0.6792 | $0.30 | $0.515 | +3.00% | 232,985 |
| Aug 2022 | $0.37 | $0.5486 | $0.32 | $0.50 | +22.34% | 985,332 |
| Jul 2022 | $0.1249 | $0.50 | $0.10 | $0.4087 | +227.22% | 836,047 |
| Jun 2022 | $0.123 | $0.1563 | $0.057 | $0.1249 | -10.53% | 29,136 |
| May 2022 | $0.27 | $0.35 | $0.056 | $0.1396 | -53.44% | 136,454 |
| Apr 2022 | $0.3302 | $0.3502 | $0.2998 | $0.2998 | -9.29% | 849,621 |
| Mar 2022 | $0.4844 | $0.5134 | $0.2601 | $0.3305 | -31.79% | 1,119,362 |
| Feb 2022 | $0.5699 | $0.5699 | $0.441 | $0.4845 | -4.81% | 335,461 |
| Jan 2022 | $0.95 | $0.95 | $0.4358 | $0.509 | -41.49% | 216,260 |
| Dec 2021 | $1.01 | $1.14 | $0.87 | $0.87 | -22.32% | 139,305 |
| Nov 2021 | $1.00 | $1.14 | $0.94 | $1.12 | +12.00% | 149,569 |
| Oct 2021 | $0.94 | $1.09 | $0.90 | $1.00 | +9.89% | 16,133 |
| Sep 2021 | $0.98 | $1.01 | $0.83 | $0.91 | -10.78% | 234,072 |
| Aug 2021 | $1.13 | $1.25 | $0.93 | $1.02 | -17.74% | 392,857 |
| Jul 2021 | $1.25 | $1.67 | $1.13 | $1.24 | -0.80% | 141,604 |
| Jun 2021 | $0.9601 | $1.29 | $0.8702 | $1.25 | +30.21% | 163,975 |
| May 2021 | $1.10 | $1.11 | $0.71 | $0.96 | – | 470,533 |
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% |