Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +20.9%
- 3M
- -22.0%
- YTD
- -42.4%
- 1Y
- -27.9%
- 3Y
- -8.4%
- 5Y
- -10.8%
Loading 10-year price history...
FBYD Historical Performance
FBYD Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -29.3%
- 2024 annual price return
- -21.2%
- 2025 annual price return
- +85.3%
- 2026 annual price return
- -37.5%
FBYD Stock Price Trajectory (2023–2026)
As of October 22, 2026, Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) trades at $8.21, representing a -27.9% return over the past year. The stock has delivered a -43.4% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.67 on October 18, 2023. From this peak, FBYD has corrected -77.6%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FUN (-72.4% 1Y), PRKS (-42.4% 1Y), and DIS (-2.2% 1Y), FBYD has underperformed the peer group average. Compare FBYD vs FUN →
FBYD Historical Price Data · from 2023
Rows 1–50 of 763| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.51 | 8.80 | 8.11 | 8.21 | 70K | -2.03% |
| 2026-10-20 | 8.37 | 8.53 | 8.23 | 8.38 | 63K | +1.58% |
| 2026-10-19 | 8.39 | 8.39 | 8.06 | 8.25 | 95K | -0.84% |
| 2026-10-16 | 8.50 | 8.61 | 8.32 | 8.32 | 36K | -2.35% |
| 2026-10-15 | 8.35 | 8.65 | 8.35 | 8.52 | 45K | +3.52% |
| 2026-10-14 | 8.29 | 8.43 | 8.00 | 8.23 | 64K | -1.56% |
| 2026-10-13 | 8.48 | 8.58 | 8.33 | 8.36 | 54K | -0.48% |
| 2026-10-12 | 8.90 | 9.02 | 8.34 | 8.40 | 170K | -5.72% |
| 2026-10-09 | 8.87 | 9.02 | 8.77 | 8.91 | 74K | +1.14% |
| 2026-10-08 | 8.61 | 9.38 | 8.60 | 8.81 | 58K | +1.97% |
| 2026-10-07 | 8.64 | 8.93 | 8.53 | 8.64 | 52K | -1.48% |
| 2026-10-06 | 8.15 | 9.09 | 8.15 | 8.77 | 68K | +7.61% |
| 2026-10-05 | 8.47 | 8.52 | 7.91 | 8.15 | 77K | -4.90% |
| 2026-10-02 | 8.58 | 8.83 | 8.34 | 8.57 | 199K | +0.59% |
| 2026-10-01 | 8.47 | 8.86 | 8.05 | 8.52 | 184K | +0.83% |
| 2026-09-30 | 8.46 | 8.65 | 7.92 | 8.45 | 117K | +0.72% |
| 2026-09-29 | 8.29 | 8.59 | 7.98 | 8.39 | 141K | +0.36% |
| 2026-09-28 | 7.35 | 8.44 | 7.32 | 8.36 | 106K | +12.52% |
| 2026-09-25 | 6.75 | 7.54 | 6.67 | 7.43 | 97K | +10.07% |
| 2026-09-24 | 6.67 | 6.92 | 6.39 | 6.75 | 93K | +1.05% |
| 2026-09-23 | 6.95 | 6.95 | 6.44 | 6.68 | 72K | -4.57% |
| 2026-09-22 | 6.78 | 7.21 | 6.74 | 7.00 | 117K | +3.09% |
| 2026-09-21 | 6.86 | 6.91 | 6.36 | 6.79 | 98K | -2.44% |
| 2026-09-18 | 6.84 | 7.73 | 6.78 | 6.96 | 585K | +1.31% |
| 2026-09-17 | 6.99 | 7.25 | 6.68 | 6.87 | 75K | -2.00% |
| 2026-09-16 | 7.00 | 7.52 | 6.82 | 7.01 | 153K | +0.86% |
| 2026-09-15 | 6.81 | 7.09 | 6.61 | 6.95 | 115K | +1.31% |
| 2026-09-14 | 6.16 | 6.93 | 6.16 | 6.86 | 161K | +10.82% |
| 2026-09-11 | 6.82 | 7.04 | 6.02 | 6.19 | 218K | -6.78% |
| 2026-09-10 | 7.26 | 7.41 | 6.20 | 6.64 | 213K | -9.78% |
| 2026-09-09 | 8.17 | 8.17 | 7.22 | 7.36 | 133K | -8.80% |
| 2026-09-08 | 8.11 | 8.72 | 7.77 | 8.07 | 285K | -0.86% |
| 2026-09-04 | 7.84 | 8.37 | 7.83 | 8.14 | 63K | +1.88% |
| 2026-09-03 | 7.82 | 8.14 | 7.54 | 7.99 | 112K | +3.77% |
| 2026-09-02 | 7.43 | 7.81 | 7.06 | 7.70 | 208K | +2.80% |
| 2026-09-01 | 9.21 | 9.21 | 7.11 | 7.49 | 188K | -16.22% |
| 2026-08-31 | 9.67 | 9.80 | 8.88 | 8.94 | 146K | -9.42% |
| 2026-08-28 | 9.99 | 10.35 | 9.80 | 9.87 | 77K | -1.20% |
| 2026-08-27 | 10.25 | 10.82 | 9.97 | 9.99 | 73K | -2.73% |
| 2026-08-26 | 11.26 | 11.26 | 10.25 | 10.27 | 70K | -8.79% |
| 2026-08-25 | 11.05 | 11.32 | 10.50 | 11.26 | 74K | +4.16% |
| 2026-08-24 | 10.72 | 11.50 | 10.34 | 10.81 | 67K | +1.60% |
| 2026-08-21 | 10.72 | 10.99 | 10.36 | 10.64 | 87K | -0.09% |
| 2026-08-20 | 10.94 | 11.26 | 10.61 | 10.65 | 55K | -2.65% |
| 2026-08-19 | 10.67 | 11.22 | 10.67 | 10.94 | 72K | +3.89% |
| 2026-08-18 | 10.16 | 10.94 | 10.16 | 10.53 | 57K | +3.64% |
| 2026-08-17 | 9.99 | 11.17 | 9.88 | 10.16 | 86K | +3.04% |
| 2026-08-14 | 10.54 | 10.54 | 9.80 | 9.86 | 59K | -3.71% |
| 2026-08-13 | 9.90 | 10.35 | 9.75 | 10.24 | 76K | +2.40% |
| 2026-08-12 | 10.02 | 10.29 | 9.96 | 10.00 | 45K | +0.40% |
FBYD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBYD — Frequently Asked Questions
Quick answers to the most common questions about buying FBYD stock.
How has FBYD stock performed recently?
FBYD declined -27.9% over the past year, below its 5-year annualized CAGR of -10.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FBYD's all-time high price?
Falcon's Beyond Global, Inc. Class A Common Stock reached $36.67 on 2023-10-18. The 52-week high is $29.02. Current 1-year return of -27.9% places the stock further from historical peaks.
Where can I download FBYD historical price data?
This page provides FBYD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.