Falcon's Beyond Global, Inc. Class A Common Stock
FBYDNASDAQIndustrials● Active
$13.87
$-0.81(-5.52%)
Market Cap$543704000
P/E Ratio—
52W High$29.02
52W Low$3.71
Falcon's Beyond Global, Inc. Class A Common Stock（FBYD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbyd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.67
Oct 18, 2023
-61.1% from here
5-Year Low5Y
$3.62
Jan 29, 2025
+293.6% from low
IPO Priceadj.
$14.50
Oct 6, 2023
-1.7% since IPO
1 Year Ago
$6.70
Jun 9, 2025
+112.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FBYD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.71 | $14.71 | $14.02 | $14.02 | $14.02 | 10K | -4.72% |
| Jun 5, 2026 | $15.25 | $16.00 | $14.41 | $14.68 | $14.68 | 62K | -3.74% |
| Jun 4, 2026 | $14.30 | $15.50 | $14.05 | $15.22 | $15.22 | 58K | +6.43% |
| Jun 3, 2026 | $15.14 | $15.38 | $13.24 | $14.08 | $14.08 | 57K | -7.00% |
| Jun 2, 2026 | $14.58 | $15.76 | $14.58 | $15.39 | $15.39 | 36K | +5.56% |
| Jun 1, 2026 | $15.28 | $16.99 | $14.09 | $14.91 | $14.91 | 63K | -2.42% |
| May 29, 2026 | $14.72 | $15.86 | $13.68 | $15.50 | $15.50 | 96K | +5.30% |
| May 28, 2026 | $14.70 | $15.51 | $14.29 | $14.91 | $14.91 | 90K | +1.43% |
| May 27, 2026 | $15.34 | $17.33 | $14.64 | $14.73 | $14.73 | 62K | -3.98% |
| May 26, 2026 | $15.73 | $16.15 | $15.17 | $15.49 | $15.49 | 170K | -1.53% |
| May 22, 2026 | $18.54 | $21.87 | $16.43 | $16.56 | $16.56 | 273K | -10.68% |
| May 21, 2026 | $13.98 | $19.50 | $13.49 | $19.10 | $19.10 | 213K | +36.62% |
| May 20, 2026 | $13.28 | $14.83 | $13.28 | $13.98 | $13.98 | 84K | +5.27% |
| May 19, 2026 | $10.98 | $13.53 | $10.98 | $13.28 | $13.28 | 132K | +20.95% |
| May 18, 2026 | $10.90 | $11.47 | $10.38 | $11.15 | $11.15 | 55K | +2.29% |
| May 15, 2026 | $11.10 | $12.35 | $10.55 | $10.55 | $10.55 | 75K | -4.95% |
| May 14, 2026 | $9.97 | $11.35 | $9.77 | $11.31 | $11.31 | 55K | +13.44% |
| May 13, 2026 | $10.51 | $11.42 | $9.74 | $9.86 | $9.86 | 62K | -6.18% |
| May 12, 2026 | $10.78 | $11.99 | $10.49 | $10.85 | $10.85 | 86K | +0.65% |
| May 11, 2026 | $11.76 | $11.98 | $10.33 | $10.78 | $10.78 | 67K | -8.33% |
Showing 1–20 of 669 records
Annual Stock Price Performance · FBYD
Jan 1 → Dec 31 · 4 years2026-6.2%$14.94 → $14.02
-6.2%
2025+93.7%$7.75 → $15.01
+93.7%
2024-20.7%$10.08 → $7.99
-20.7%
2023-54.5%$22.54 → $10.25
-54.5%
Best Year2025 · +93.7%
Worst Year2023 · -54.5%
Positive Years1 / 4
Avg Annual Return+3.1%
4Y Total Return-37.8%
4Y CAGR~-11.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in FBYD?
If you invested $1,000 in FBYD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$983
Total Return-1.7%
CAGR~-0.6% / yr
Profit$-17
Based on Oct 6, 2023 · $14.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Falcon's Beyond Global, Inc. Class A Common Stock（FBYD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBYD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBYD 历史股价FMP 日线复权 OHLCV