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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.12 | $1.12 | $0.90 | $0.90 | -19.34% | 201 |
| Oct 19, 2026 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Oct 12, 2026 | $1.09 | $1.12 | $1.05 | $1.12 | +9.39% | 1,226 |
| Oct 5, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | 0.00% | – |
| Sep 28, 2026 | $0.9199 | $1.02 | $0.9199 | $1.02 | +10.88% | 108 |
| Sep 21, 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 8, 2026 | $0.9425 | $0.962 | $0.9425 | $0.9515 | -3.35% | 2,835 |
| Aug 31, 2026 | $1.10 | $1.12 | $0.887 | $0.9845 | -30.18% | 17,717 |
| Aug 24, 2026 | $1.44 | $1.44 | $1.40 | $1.41 | -2.08% | 1,446 |
| Aug 17, 2026 | $1.46 | $1.78 | $1.44 | $1.44 | -1.03% | 602 |
| Aug 10, 2026 | $1.29 | $1.46 | $1.29 | $1.46 | +12.79% | 110 |
| Aug 3, 2026 | $1.22 | $1.60 | $1.22 | $1.29 | +5.74% | 6,072 |
| Jul 27, 2026 | $2.10 | $2.10 | $1.19 | $1.22 | -32.22% | 19,019 |
| Jul 20, 2026 | $2.25 | $2.25 | $1.60 | $1.80 | -5.26% | 17,709 |
| Jul 13, 2026 | $2.50 | $2.75 | $1.90 | $1.90 | -24.00% | 23,537 |
| Jul 6, 2026 | $2.69 | $2.70 | $2.42 | $2.50 | -2.72% | 5,079 |
| Jun 29, 2026 | $2.69 | $2.69 | $2.50 | $2.57 | -4.46% | 7,300 |
| Jun 22, 2026 | $2.23 | $2.70 | $2.20 | $2.69 | +20.63% | 30,267 |
| Jun 15, 2026 | $2.35 | $2.60 | $2.03 | $2.23 | -5.11% | 48,461 |
| Jun 8, 2026 | $2.22 | $2.35 | $2.22 | $2.35 | +6.09% | 132 |
| Jun 1, 2026 | $2.40 | $2.65 | $2.08 | $2.22 | -7.71% | 17,887 |
| May 26, 2026 | $2.10 | $2.56 | $1.96 | $2.40 | -4.00% | 11,136 |
| May 18, 2026 | $1.54 | $2.74 | $1.43 | $2.50 | -1.57% | 38,184 |
| May 11, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 16 |
| May 4, 2026 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 33 |
| Apr 27, 2026 | $2.09 | $2.54 | $2.09 | $2.54 | +25.12% | 1,580 |
| Apr 20, 2026 | $1.90 | $2.49 | $1.90 | $2.03 | +6.85% | 6,093 |
| Apr 13, 2026 | $1.91 | $1.91 | $1.83 | $1.90 | -0.34% | 2,416 |
| Apr 6, 2026 | $1.91 | $1.91 | $1.91 | $1.91 | 0.00% | – |
| Mar 30, 2026 | $1.00 | $2.44 | $1.00 | $1.91 | +58.88% | 20,493 |
| Mar 23, 2026 | $0.99 | $1.20 | $0.99 | $1.20 | +21.21% | 4,963 |
| Mar 16, 2026 | $0.98 | $0.99 | $0.8765 | $0.99 | +4.21% | 3,474 |
| Mar 9, 2026 | $0.77 | $0.95 | $0.77 | $0.95 | -3.21% | 285 |
| Mar 2, 2026 | $0.73 | $1.11 | $0.689 | $0.9815 | +31.04% | 15,027 |
| Feb 23, 2026 | $0.878 | $1.00 | $0.55 | $0.749 | -14.89% | 84,942 |
| Feb 17, 2026 | $1.11 | $1.20 | $0.66 | $0.88 | -9.28% | 32,576 |
| Feb 9, 2026 | $1.12 | $1.33 | $0.82 | $0.97 | -4.90% | 37,719 |
| Feb 2, 2026 | $1.50 | $1.50 | $1.01 | $1.02 | -32.00% | 8,004 |
| Jan 26, 2026 | $1.20 | $1.50 | $1.03 | $1.50 | +22.95% | 11,691 |
| Jan 20, 2026 | $1.01 | $1.40 | $0.87 | $1.22 | -6.15% | 11,886 |
| Jan 12, 2026 | $1.60 | $1.77 | $1.05 | $1.30 | -35.00% | 31,965 |
| Jan 5, 2026 | $2.21 | $2.21 | $1.95 | $2.00 | -0.99% | 8,520 |
| Dec 29, 2025 | $2.31 | $2.36 | $2.02 | $2.02 | -5.61% | 1,945 |
| Dec 22, 2025 | $2.54 | $2.57 | $1.77 | $2.14 | -10.83% | 29,447 |
| Dec 15, 2025 | $1.68 | $2.58 | $1.51 | $2.40 | +84.62% | 78,137 |
| Dec 8, 2025 | $2.42 | $2.46 | $1.03 | $1.30 | -43.97% | 8,693 |
| Dec 1, 2025 | $1.60 | $3.97 | $1.60 | $2.32 | +28.89% | 171,221 |
| Nov 24, 2025 | $1.49 | $2.61 | $1.22 | $1.80 | +41.73% | 153,887 |
| Nov 17, 2025 | $1.11 | $1.39 | $1.11 | $1.27 | +14.41% | 2,645 |
| Nov 10, 2025 | $1.01 | $1.11 | $1.01 | $1.11 | +9.90% | 163 |
| Nov 3, 2025 | $1.30 | $1.30 | $0.9977 | $1.01 | -22.01% | 13,274 |
| Oct 27, 2025 | $1.29 | $1.53 | $1.00 | $1.30 | -9.44% | 2,237 |
| Oct 20, 2025 | $1.47 | $1.47 | $1.43 | $1.43 | -2.72% | 347 |
| Oct 13, 2025 | $1.89 | $3.50 | $1.47 | $1.47 | -22.22% | 49,764 |
| Oct 6, 2025 | $2.30 | $2.30 | $1.24 | $1.89 | +11.83% | 48,434 |
| Sep 29, 2025 | $1.83 | $1.97 | $1.33 | $1.69 | -3.98% | 20,998 |
| Sep 22, 2025 | $1.35 | $2.40 | $1.10 | $1.76 | +34.35% | 50,488 |
| Sep 15, 2025 | $0.87 | $1.87 | $0.87 | $1.31 | +50.57% | 32,371 |
| Sep 8, 2025 | $0.7153 | $0.87 | $0.7153 | $0.87 | +21.63% | 7,571 |
| Sep 2, 2025 | $0.62 | $0.80 | $0.62 | $0.7153 | -2.01% | 2,733 |
| Aug 25, 2025 | $0.73 | $0.73 | $0.73 | $0.73 | 0.00% | – |
| Aug 18, 2025 | $0.73 | $0.73 | $0.73 | $0.73 | -6.61% | 222 |
| Aug 11, 2025 | $0.7817 | $0.7817 | $0.7817 | $0.7817 | 0.00% | – |
| Aug 4, 2025 | $0.81 | $1.00 | $0.7817 | $0.7817 | -3.49% | 2,021 |
| Jul 28, 2025 | $1.01 | $1.01 | $0.81 | $0.81 | -19.80% | 126 |
| Jul 21, 2025 | $1.20 | $1.25 | $0.72 | $1.01 | +1.05% | 25,357 |
| Jul 14, 2025 | $0.88 | $1.30 | $0.71 | $0.9995 | +13.58% | 22,554 |
| Jul 7, 2025 | $0.88 | $0.88 | $0.88 | $0.88 | 0.00% | – |
| Jun 30, 2025 | $0.81 | $0.88 | $0.70 | $0.88 | +8.64% | 896 |
| Jun 23, 2025 | $0.80 | $1.09 | $0.80 | $0.81 | +1.25% | 624 |
| Jun 16, 2025 | $0.5001 | $0.99 | $0.5001 | $0.80 | +59.97% | 99 |
| Jun 9, 2025 | $1.12 | $1.29 | $0.5001 | $0.5001 | -55.35% | 1,442 |
| Jun 2, 2025 | $1.16 | $1.16 | $1.12 | $1.12 | -3.45% | 159 |
| May 26, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | 0 |
| May 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | 0.00% | – |
| May 12, 2025 | $1.44 | $1.44 | $1.15 | $1.16 | -19.44% | 1,082 |
| May 5, 2025 | $1.12 | $1.44 | $1.12 | $1.44 | +28.57% | 200 |
| Apr 28, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | 0.00% | – |
| Apr 21, 2025 | $1.15 | $1.18 | $1.12 | $1.12 | -2.60% | 4,545 |
| Apr 14, 2025 | $1.03 | $1.15 | $1.03 | $1.15 | +5.50% | 7,164 |
| Apr 7, 2025 | $1.10 | $1.10 | $1.00 | $1.09 | +0.01% | 3,472 |
| Mar 31, 2025 | $0.99 | $1.09 | $0.99 | $1.09 | +8.99% | 3,127 |
| Mar 24, 2025 | $1.00 | $1.10 | $0.92 | $1.00 | +8.70% | 2,997 |
| Mar 17, 2025 | $1.06 | $1.09 | $0.8115 | $0.92 | -11.54% | 11,228 |
| Mar 10, 2025 | $1.00 | $1.14 | $0.955 | $1.04 | +4.00% | 16,492 |
| Mar 3, 2025 | $0.6656 | $1.05 | $0.6656 | $1.00 | +50.24% | 10,033 |
| Feb 24, 2025 | $0.84 | $1.03 | $0.605 | $0.6656 | -22.47% | 55,993 |
| Feb 18, 2025 | $0.6565 | $1.18 | $0.6565 | $0.8585 | +4.94% | 29,123 |
| Feb 10, 2025 | $0.61 | $1.24 | $0.43 | $0.8181 | +57.33% | 50,965 |
| Feb 3, 2025 | $0.3397 | $0.81 | $0.26 | $0.52 | +67.74% | 6,993 |
| Jan 27, 2025 | $0.30 | $0.395 | $0.30 | $0.31 | +3.33% | 703 |
| Jan 21, 2025 | $0.3526 | $0.4538 | $0.30 | $0.30 | -14.89% | 7,232 |
| Jan 13, 2025 | $0.39 | $0.39 | $0.3525 | $0.3525 | -18.02% | 672 |
| Jan 6, 2025 | $0.6775 | $0.6975 | $0.43 | $0.43 | -44.87% | 8,237 |
| Dec 30, 2024 | $0.91 | $0.91 | $0.78 | $0.78 | -14.29% | 255 |
| Dec 23, 2024 | $1.10 | $1.10 | $0.91 | $0.91 | -17.27% | 3,165 |
| Dec 16, 2024 | $0.86 | $1.10 | $0.86 | $1.10 | +50.68% | 42,929 |
| Dec 9, 2024 | $0.95 | $1.50 | $0.73 | $0.73 | -23.16% | 44,395 |
| Dec 2, 2024 | $0.8752 | $1.00 | $0.75 | $0.95 | -3.06% | 11,440 |
| Nov 25, 2024 | $1.00 | $1.10 | $0.88 | $0.98 | -3.92% | 3,998 |
| Nov 18, 2024 | $0.9999 | $1.20 | $0.955 | $1.02 | +2.01% | 14,132 |
| Nov 11, 2024 | $1.00 | $1.35 | $0.90 | $0.9999 | -0.01% | 9,275 |
| Nov 4, 2024 | $0.99 | $1.00 | $0.91 | $1.00 | +1.01% | 2,350 |
| Oct 28, 2024 | $1.13 | $1.15 | $0.87 | $0.99 | -10.81% | 25,635 |
| Oct 21, 2024 | $1.60 | $1.60 | $1.02 | $1.11 | -20.14% | 36,718 |
| Oct 14, 2024 | $1.10 | $1.60 | $1.10 | $1.39 | +26.36% | 16,767 |
| Oct 7, 2024 | $1.17 | $1.40 | $1.01 | $1.10 | -6.38% | 12,828 |
| Sep 30, 2024 | $1.17 | $1.37 | $0.90 | $1.18 | -40.36% | 21,041 |
| Sep 23, 2024 | $1.41 | $1.97 | $1.10 | $1.97 | +82.41% | 9,737 |
| Sep 16, 2024 | $1.23 | $1.30 | $1.08 | $1.08 | -12.20% | 4,406 |
| Sep 9, 2024 | $1.33 | $1.46 | $1.23 | $1.23 | -7.52% | 16,360 |
| Sep 3, 2024 | $1.02 | $1.46 | $1.02 | $1.33 | +22.02% | 7,533 |
| Aug 26, 2024 | $1.38 | $1.79 | $1.07 | $1.09 | -21.01% | 10,518 |
| Aug 19, 2024 | $1.46 | $2.30 | $0.57 | $1.38 | -5.48% | 17,903 |
| Aug 12, 2024 | $1.03 | $1.46 | $0.91 | $1.46 | +46.00% | 6,579 |
| Aug 5, 2024 | $1.30 | $1.44 | $0.94 | $1.00 | -23.08% | 36,763 |
| Jul 29, 2024 | $1.48 | $1.48 | $1.29 | $1.30 | -12.16% | 322 |
| Jul 22, 2024 | $1.26 | $1.48 | $1.11 | $1.48 | +17.45% | 28 |
| Jul 15, 2024 | $1.70 | $1.70 | $1.21 | $1.26 | -7.35% | 1,525 |
| Jul 8, 2024 | $1.20 | $1.53 | $1.20 | $1.36 | +13.32% | 7,924 |
| Jul 1, 2024 | $1.21 | $1.22 | $1.20 | $1.20 | -0.82% | 7,845 |
| Jun 24, 2024 | $1.25 | $2.01 | $1.15 | $1.21 | +10.00% | 223,671 |
| Jun 17, 2024 | $1.05 | $1.10 | $0.99 | $1.10 | +5.26% | 2,689 |
| Jun 10, 2024 | $0.88 | $1.30 | $0.84 | $1.05 | +16.11% | 82,194 |
| Jun 3, 2024 | $1.05 | $1.05 | $0.81 | $0.90 | -14.29% | 36,783 |
| May 28, 2024 | $1.05 | $1.05 | $0.9725 | $1.05 | 0.00% | 706 |
| May 20, 2024 | $0.91 | $1.19 | $0.8718 | $1.05 | +11.94% | 25,478 |
| May 13, 2024 | $0.76 | $1.51 | $0.76 | $0.938 | +23.42% | 24,362 |
| May 6, 2024 | $0.72 | $0.8673 | $0.5601 | $0.76 | +1.33% | 110,388 |
| Apr 29, 2024 | $0.75 | $0.75 | $0.68 | $0.75 | 0.00% | 6,767 |
| Apr 22, 2024 | $0.75 | $0.75 | $0.75 | $0.75 | 0.00% | 3,334 |
| Apr 15, 2024 | $0.68 | $0.77 | $0.60 | $0.75 | +10.29% | 10,985 |
| Apr 8, 2024 | $0.70 | $0.802 | $0.60 | $0.68 | +10.17% | 4,678 |
| Apr 1, 2024 | $0.71 | $0.7998 | $0.6101 | $0.6172 | -13.36% | 31,736 |
| Mar 25, 2024 | $0.8642 | $0.9242 | $0.69 | $0.7124 | -1.06% | 40,055 |
| Mar 18, 2024 | $0.7499 | $0.86 | $0.68 | $0.72 | +5.88% | 116,914 |
| Mar 11, 2024 | $0.71 | $0.7734 | $0.55 | $0.68 | -26.88% | 53,552 |
| Mar 4, 2024 | $0.8899 | $0.95 | $0.8899 | $0.93 | +9.41% | 12,931 |
| Feb 26, 2024 | $0.8867 | $0.9283 | $0.81 | $0.85 | +13.33% | 2,843 |
| Feb 20, 2024 | $1.10 | $1.10 | $0.75 | $0.75 | -19.36% | 38,915 |
| Feb 12, 2024 | $0.91 | $1.70 | $0.82 | $0.9301 | +16.03% | 37,479 |
| Feb 5, 2024 | $0.945 | $1.05 | $0.7575 | $0.8016 | -3.42% | 10,075 |
| Jan 29, 2024 | $0.82 | $0.83 | $0.82 | $0.83 | +1.22% | 620 |
| Jan 22, 2024 | $0.90 | $1.04 | $0.72 | $0.82 | -7.61% | 24,504 |
| Jan 16, 2024 | $0.7201 | $0.9975 | $0.70 | $0.8875 | +10.94% | 37,761 |
| Jan 8, 2024 | $0.798 | $0.87 | $0.64 | $0.80 | -3.61% | 238,458 |
| Jan 2, 2024 | $0.75 | $0.90 | $0.75 | $0.83 | +10.67% | 874 |
| Dec 26, 2023 | $0.70 | $0.9999 | $0.5326 | $0.75 | +7.14% | 131,730 |
| Dec 18, 2023 | $0.65 | $0.8125 | $0.5725 | $0.70 | +2.94% | 134,270 |
| Dec 11, 2023 | $0.49 | $0.68 | $0.4525 | $0.68 | +38.78% | 162,354 |
| Dec 4, 2023 | $0.62 | $0.73 | $0.49 | $0.49 | -24.62% | 25,398 |
| Nov 27, 2023 | $0.60 | $0.9975 | $0.4725 | $0.65 | +8.33% | 39,646 |
| Nov 20, 2023 | $0.70 | $0.8046 | $0.495 | $0.60 | +18.81% | 49,202 |
| Nov 13, 2023 | $0.54 | $0.7298 | $0.378 | $0.505 | +24.69% | 50,531 |
| Nov 6, 2023 | $0.703 | $0.8938 | $0.3475 | $0.405 | -42.96% | 101,614 |
| Oct 30, 2023 | $0.57 | $0.755 | $0.54 | $0.71 | +29.09% | 128,355 |
| Oct 23, 2023 | $0.54 | $0.66 | $0.46 | $0.55 | +1.85% | 77,948 |
| Oct 16, 2023 | $0.396 | $0.76 | $0.396 | $0.54 | +54.29% | 260,943 |
| Oct 9, 2023 | $0.3525 | $0.5792 | $0.32 | $0.35 | -36.36% | 21,053 |
| Oct 2, 2023 | $0.525 | $1.12 | $0.4014 | $0.55 | +10.00% | 103,648 |
| Sep 25, 2023 | $0.4372 | $0.63 | $0.375 | $0.50 | +22.19% | 178,326 |
| Sep 18, 2023 | $0.4576 | $0.5396 | $0.3031 | $0.4092 | -10.58% | 81,267 |
| Sep 11, 2023 | $0.7161 | $0.7296 | $0.4576 | $0.4576 | -44.20% | 21,761 |
| Sep 5, 2023 | $0.48 | $0.85 | $0.48 | $0.82 | +78.26% | 48,131 |
| Aug 28, 2023 | $0.40 | $0.46 | $0.40 | $0.46 | +31.43% | 55,175 |
| Aug 21, 2023 | $0.50 | $0.6388 | $0.27 | $0.35 | -30.00% | 182,216 |
| Aug 14, 2023 | $0.55 | $0.5522 | $0.50 | $0.50 | -9.09% | 15,199 |
| Aug 7, 2023 | $0.60 | $0.7199 | $0.55 | $0.55 | -9.24% | 14,147 |
| Jul 31, 2023 | $0.62 | $0.65 | $0.58 | $0.606 | -6.77% | 3,142 |
| Jul 24, 2023 | $0.65 | $0.70 | $0.4831 | $0.65 | +18.10% | 12,524 |
| Jul 17, 2023 | $0.4801 | $0.7414 | $0.449 | $0.5504 | +10.08% | 64,762 |
| Jul 10, 2023 | $0.6943 | $0.73 | $0.47 | $0.50 | -23.08% | 78,347 |
| Jul 3, 2023 | $0.6989 | $0.7888 | $0.45 | $0.65 | -7.00% | 15,515 |
| Jun 26, 2023 | $0.5167 | $0.7778 | $0.3867 | $0.6989 | +45.48% | 35,229 |
| Jun 20, 2023 | $0.4012 | $0.8852 | $0.3613 | $0.4804 | -14.52% | 60,105 |
| Jun 12, 2023 | $0.4823 | $0.7464 | $0.2651 | $0.562 | +72.55% | 39,372 |
| Jun 5, 2023 | $0.583 | $0.6125 | $0.2078 | $0.3257 | -45.72% | 37,106 |
| May 30, 2023 | $0.5033 | $0.6615 | $0.4027 | $0.60 | -0.88% | 26,945 |
| May 22, 2023 | $0.6304 | $0.7414 | $0.3289 | $0.6053 | -15.50% | 23,353 |
| May 15, 2023 | $0.7343 | $0.7592 | $0.5995 | $0.7163 | -0.51% | 31,467 |
| May 8, 2023 | $0.4576 | $0.8819 | $0.365 | $0.72 | +84.38% | 58,488 |
| May 1, 2023 | $0.6378 | $0.8435 | $0.3905 | $0.3905 | -28.35% | 11,748 |
| Apr 24, 2023 | $0.5274 | $0.8349 | $0.51 | $0.545 | +3.34% | 25,643 |
| Apr 17, 2023 | $0.45 | $0.5905 | $0.3904 | $0.5274 | +17.20% | 18,068 |
| Apr 10, 2023 | $0.51 | $0.51 | $0.45 | $0.45 | -11.76% | 86,625 |
| Apr 3, 2023 | $0.45 | $0.51 | $0.3927 | $0.51 | +12.09% | 61,841 |
| Mar 27, 2023 | $0.50 | $0.5841 | $0.3783 | $0.455 | -9.00% | 21,521 |
| Mar 20, 2023 | $0.403 | $0.5931 | $0.4004 | $0.50 | +2.04% | 25,087 |
| Mar 13, 2023 | $0.3262 | $0.49 | $0.3163 | $0.49 | +24.59% | 8,842 |
| Mar 6, 2023 | $0.3079 | $0.4332 | $0.2397 | $0.3933 | +29.04% | 32,443 |
| Feb 27, 2023 | $0.2645 | $0.365 | $0.1662 | $0.3048 | +11.77% | 12,963 |
| Feb 21, 2023 | $0.3249 | $0.3449 | $0.10 | $0.2727 | -33.79% | 23,269 |
| Feb 13, 2023 | $0.633 | $0.633 | $0.30 | $0.4119 | -41.16% | 27,095 |
| Feb 6, 2023 | $0.6112 | $0.70 | $0.60 | $0.70 | +14.53% | 2,151 |
| Jan 30, 2023 | $0.5259 | $0.6112 | $0.5259 | $0.6112 | +18.68% | 7,058 |
| Jan 23, 2023 | $0.3956 | $0.515 | $0.3956 | $0.515 | +30.18% | 103,255 |
| Jan 17, 2023 | $0.48 | $0.48 | $0.3306 | $0.3956 | -17.75% | 6,207 |
| Jan 9, 2023 | $0.61 | $0.65 | $0.4609 | $0.481 | -27.80% | 29,726 |
| Jan 3, 2023 | $0.67 | $0.68 | $0.63 | $0.6662 | -0.57% | 8,151 |
| Dec 27, 2022 | $0.59 | $0.8501 | $0.59 | $0.67 | +3.08% | 59,000 |
| Dec 19, 2022 | $0.32 | $0.938 | $0.3123 | $0.65 | +28.46% | 95,033 |
| Dec 12, 2022 | $0.4001 | $0.7983 | $0.38 | $0.506 | +13.73% | 97,593 |
| Dec 5, 2022 | $0.5799 | $0.6174 | $0.3852 | $0.4449 | -27.03% | 15,600 |
| Nov 28, 2022 | $0.50 | $0.6721 | $0.50 | $0.6097 | +7.36% | 31,163 |
| Nov 21, 2022 | $0.43 | $0.61 | $0.43 | $0.5679 | +32.25% | 2,657 |
| Nov 14, 2022 | $0.32 | $0.4499 | $0.2998 | $0.4294 | +30.12% | 66,233 |
| Nov 7, 2022 | $0.3019 | $0.33 | $0.29 | $0.33 | +9.31% | 850 |
| Oct 31, 2022 | $0.30 | $0.4233 | $0.30 | $0.3019 | +0.63% | 22,804 |
| Oct 24, 2022 | $0.28 | $0.3007 | $0.26 | $0.30 | +25.00% | 27,581 |
| Oct 17, 2022 | $0.33 | $0.33 | $0.24 | $0.24 | -27.27% | 64,700 |
| Oct 10, 2022 | $0.413 | $0.413 | $0.27 | $0.33 | -20.10% | 1,141 |
| Oct 3, 2022 | $0.515 | $0.515 | $0.2705 | $0.413 | -19.81% | 8,741 |
| Sep 26, 2022 | $0.33 | $0.6792 | $0.32 | $0.515 | +35.53% | 142,911 |
| Sep 19, 2022 | $0.32 | $0.38 | $0.32 | $0.38 | +16.78% | 14,367 |
| Sep 12, 2022 | $0.45 | $0.45 | $0.30 | $0.3254 | -34.92% | 4,055 |
| Sep 6, 2022 | $0.50 | $0.50 | $0.45 | $0.50 | +2.04% | 67,026 |
| Aug 29, 2022 | $0.4167 | $0.5403 | $0.41 | $0.49 | +11.36% | 146,935 |
| Aug 22, 2022 | $0.4435 | $0.52 | $0.41 | $0.44 | -6.16% | 183,005 |
| Aug 15, 2022 | $0.3592 | $0.4689 | $0.34 | $0.4689 | +21.92% | 142,458 |
| Aug 8, 2022 | $0.50 | $0.50 | $0.3599 | $0.3846 | -24.02% | 84,284 |
| Aug 1, 2022 | $0.37 | $0.5486 | $0.32 | $0.5062 | +23.86% | 433,276 |
| Jul 25, 2022 | $0.49 | $0.49 | $0.34 | $0.4087 | -16.59% | 116,225 |
| Jul 18, 2022 | $0.34 | $0.50 | $0.3394 | $0.49 | +96.00% | 142,928 |
| Jul 11, 2022 | $0.10 | $0.2927 | $0.10 | $0.25 | +150.00% | 571,194 |
| Jul 5, 2022 | $0.10 | $0.10 | $0.10 | $0.10 | -19.94% | 5,700 |
| Jun 27, 2022 | $0.10 | $0.1249 | $0.057 | $0.1249 | +24.90% | 9,971 |
| Jun 21, 2022 | $0.15 | $0.15 | $0.08 | $0.10 | -33.33% | 11,884 |
| Jun 13, 2022 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | 1,838 |
| Jun 6, 2022 | $0.1401 | $0.15 | $0.14 | $0.15 | +7.07% | 318 |
| May 31, 2022 | $0.1335 | $0.1563 | $0.123 | $0.1401 | +4.94% | 40,634 |
| May 23, 2022 | $0.161 | $0.161 | $0.11 | $0.1335 | -27.01% | 35,811 |
| May 16, 2022 | $0.056 | $0.1999 | $0.056 | $0.1829 | +3.45% | 12,249 |
| May 9, 2022 | $0.26 | $0.26 | $0.17 | $0.1768 | -32.00% | 24,413 |
| May 2, 2022 | $0.27 | $0.35 | $0.25 | $0.26 | -13.28% | 28,472 |
| Apr 25, 2022 | $0.3282 | $0.3418 | $0.2998 | $0.2998 | -3.29% | 201,920 |
| Apr 18, 2022 | $0.31 | $0.3286 | $0.31 | $0.31 | -0.03% | 416,131 |
| Apr 11, 2022 | $0.31 | $0.35 | $0.31 | $0.3101 | +0.03% | 4,460 |
| Apr 4, 2022 | $0.3502 | $0.3502 | $0.30 | $0.31 | -6.12% | 226,076 |
| Mar 28, 2022 | $0.3302 | $0.3452 | $0.3302 | $0.3302 | +0.03% | 4,359 |
| Mar 21, 2022 | $0.29 | $0.3504 | $0.2715 | $0.3301 | +13.75% | 945,072 |
| Mar 14, 2022 | $0.4692 | $0.4692 | $0.2601 | $0.2902 | -38.15% | 9,673 |
| Mar 7, 2022 | $0.4697 | $0.4725 | $0.46 | $0.4692 | -0.11% | 6,810 |
| Feb 28, 2022 | $0.4845 | $0.5134 | $0.4517 | $0.4697 | -3.07% | 156,623 |
| Feb 22, 2022 | $0.5041 | $0.5041 | $0.441 | $0.4846 | -3.87% | 19,956 |
| Feb 14, 2022 | $0.4862 | $0.5041 | $0.4862 | $0.5041 | +3.68% | 1,054 |
| Feb 7, 2022 | $0.50 | $0.50 | $0.45 | $0.4862 | -6.48% | 244,539 |
| Jan 31, 2022 | $0.4358 | $0.5699 | $0.4358 | $0.5199 | -5.47% | 194,361 |
| Jan 24, 2022 | $0.7325 | $0.7325 | $0.541 | $0.55 | -24.91% | 55,364 |
| Jan 18, 2022 | $0.7101 | $0.79 | $0.70 | $0.7325 | +3.17% | 23,060 |
| Jan 10, 2022 | $0.843 | $0.92 | $0.71 | $0.71 | -19.39% | 9,563 |
| Jan 3, 2022 | $0.95 | $0.95 | $0.8808 | $0.8808 | +1.24% | 1,683 |
| Dec 27, 2021 | $1.00 | $1.00 | $0.87 | $0.87 | -14.71% | 11,633 |
| Dec 20, 2021 | $1.00 | $1.03 | $0.975 | $1.02 | +9.68% | 10,639 |
| Dec 13, 2021 | $0.95 | $0.95 | $0.92 | $0.93 | -5.59% | 74,929 |
| Dec 6, 2021 | $1.02 | $1.02 | $0.93 | $0.9851 | -13.59% | 8,096 |
| Nov 29, 2021 | $1.01 | $1.14 | $1.01 | $1.14 | +12.87% | 55,049 |
| Nov 22, 2021 | $1.05 | $1.14 | $1.01 | $1.01 | -3.81% | 2,854 |
| Nov 15, 2021 | $1.02 | $1.14 | $1.00 | $1.05 | -5.41% | 25,875 |
| Nov 8, 2021 | $1.00 | $1.14 | $0.978 | $1.11 | +12.12% | 99,372 |
| Nov 1, 2021 | $1.00 | $1.00 | $0.94 | $0.99 | -1.00% | 427 |
| Oct 25, 2021 | $0.99 | $1.09 | $0.97 | $1.00 | +3.09% | 2,828 |
| Oct 18, 2021 | $0.9007 | $1.02 | $0.9007 | $0.97 | +6.01% | 7,366 |
| Oct 11, 2021 | $1.00 | $1.00 | $0.915 | $0.915 | -8.50% | 844 |
| Oct 4, 2021 | $1.01 | $1.01 | $0.98 | $1.00 | +7.53% | 4,145 |
| Sep 27, 2021 | $0.9093 | $0.94 | $0.90 | $0.93 | +2.28% | 1,187 |
| Sep 20, 2021 | $0.95 | $0.95 | $0.88 | $0.9093 | -9.07% | 694 |
| Sep 13, 2021 | $0.965 | $1.01 | $0.83 | $1.00 | +3.63% | 168,337 |
| Sep 7, 2021 | $0.92 | $0.98 | $0.9101 | $0.965 | +9.51% | 58,893 |
| Aug 30, 2021 | $0.93 | $1.02 | $0.8312 | $0.8812 | -5.26% | 8,459 |
| Aug 23, 2021 | $1.00 | $1.05 | $0.9301 | $0.9301 | -5.09% | 112,191 |
| Aug 16, 2021 | $1.05 | $1.07 | $0.96 | $0.98 | -11.71% | 250,817 |
| Aug 9, 2021 | $1.18 | $1.18 | $1.05 | $1.11 | -5.93% | 2,557 |
| Aug 2, 2021 | $1.13 | $1.25 | $1.11 | $1.18 | -4.84% | 24,744 |
| Jul 26, 2021 | $1.15 | $1.30 | $1.15 | $1.24 | +7.83% | 31,059 |
| Jul 19, 2021 | $1.32 | $1.36 | $1.13 | $1.15 | -12.88% | 63,550 |
| Jul 12, 2021 | $1.45 | $1.45 | $1.25 | $1.32 | -4.35% | 41,626 |
| Jul 6, 2021 | $1.25 | $1.45 | $1.25 | $1.38 | -4.83% | 2,846 |
| Jun 28, 2021 | $1.09 | $1.67 | $1.09 | $1.45 | +35.51% | 32,658 |
| Jun 21, 2021 | $1.11 | $1.19 | $0.969 | $1.07 | -4.46% | 51,771 |
| Jun 14, 2021 | $1.02 | $1.13 | $0.8702 | $1.12 | +5.16% | 47,022 |
| Jun 7, 2021 | $0.97 | $1.09 | $0.97 | $1.07 | +9.79% | 3,750 |
| Jun 1, 2021 | $0.9601 | $0.9701 | $0.95 | $0.97 | +1.04% | 31,297 |
| May 24, 2021 | $0.95 | $1.11 | $0.9465 | $0.96 | +1.04% | 109,904 |
| May 17, 2021 | $0.93 | $1.06 | $0.93 | $0.9501 | +0.02% | 238,752 |
| May 10, 2021 | $0.75 | $0.9699 | $0.75 | $0.9499 | +26.65% | 54,217 |
| May 6, 2021 | $1.10 | $1.10 | $0.71 | $0.75 | – | 67,660 |
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% |