Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +1.2%
- 3M
- +79.8%
- YTD
- +10.0%
- 1Y
- +175.1%
- 3Y
- +2.6%
- 5Y
- +1.6%
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
- -54.5%
FBYD Stock Price Trajectory (2023–2026)
As of June 28, 2026, Falcon's Beyond Global, Inc. Class A Common Stock (FBYD) trades at $15.68, representing a +175.1% return over the past year. The stock has delivered a +19.4% total return over five years (+1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.67 on October 18, 2023. From this peak, FBYD has corrected -57.2%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers FUN (-28.2% 1Y), PRKS (+1.4% 1Y), and DIS (-18.7% 1Y), FBYD has outperformed the peer group average. Compare FBYD vs FUN →
FBYD Historical Price Data · from 2023
Rows 1–50 of 683| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 17.55 | 18.16 | 14.60 | 15.68 | 292K | -7.00% |
| 2026-06-25 | 17.24 | 18.43 | 16.61 | 16.86 | 113K | -2.60% |
| 2026-06-24 | 17.85 | 18.58 | 16.91 | 17.31 | 179K | -3.16% |
| 2026-06-23 | 16.00 | 18.34 | 15.58 | 17.88 | 105K | +9.93% |
| 2026-06-22 | 16.16 | 16.43 | 15.33 | 16.26 | 50K | -0.91% |
| 2026-06-18 | 16.47 | 16.94 | 15.35 | 16.41 | 111K | +3.47% |
| 2026-06-17 | 15.74 | 16.23 | 15.35 | 15.86 | 66K | +0.76% |
| 2026-06-16 | 14.97 | 16.10 | 14.86 | 15.74 | 116K | +6.21% |
| 2026-06-15 | 14.64 | 15.00 | 14.40 | 14.82 | 47K | +0.41% |
| 2026-06-12 | 14.00 | 14.93 | 14.00 | 14.76 | 29K | +4.09% |
| 2026-06-11 | 14.01 | 14.63 | 13.75 | 14.18 | 33K | -1.12% |
| 2026-06-10 | 14.00 | 14.90 | 14.00 | 14.34 | 44K | -2.12% |
| 2026-06-09 | 13.57 | 15.00 | 13.57 | 14.65 | 46K | +6.70% |
| 2026-06-08 | 14.71 | 14.71 | 13.49 | 13.73 | 40K | -6.47% |
| 2026-06-05 | 15.20 | 15.54 | 14.60 | 14.68 | 60K | -3.55% |
| 2026-06-04 | 14.30 | 15.50 | 14.05 | 15.22 | 57K | +8.10% |
| 2026-06-03 | 15.15 | 15.15 | 13.40 | 14.08 | 55K | -8.51% |
| 2026-06-02 | 15.14 | 15.90 | 14.58 | 15.39 | 33K | +3.22% |
| 2026-06-01 | 16.80 | 16.99 | 14.09 | 14.91 | 63K | -3.81% |
| 2026-05-29 | 14.72 | 15.86 | 14.22 | 15.50 | 92K | +3.96% |
| 2026-05-28 | 14.70 | 15.53 | 14.29 | 14.91 | 90K | +1.22% |
| 2026-05-27 | 15.34 | 17.32 | 14.64 | 14.73 | 62K | -4.91% |
| 2026-05-26 | 16.10 | 16.10 | 15.17 | 15.49 | 160K | -6.46% |
| 2026-05-22 | 18.80 | 21.87 | 16.43 | 16.56 | 273K | -13.30% |
| 2026-05-21 | 13.98 | 19.50 | 13.49 | 19.10 | 210K | +36.62% |
| 2026-05-20 | 13.28 | 14.83 | 13.28 | 13.98 | 81K | +5.31% |
| 2026-05-19 | 10.98 | 13.54 | 10.98 | 13.28 | 132K | +19.06% |
| 2026-05-18 | 11.04 | 11.46 | 10.38 | 11.15 | 54K | +5.69% |
| 2026-05-15 | 11.49 | 12.18 | 10.55 | 10.55 | 72K | -6.72% |
| 2026-05-14 | 10.22 | 11.38 | 9.77 | 11.31 | 55K | +14.71% |
| 2026-05-13 | 11.42 | 11.42 | 9.74 | 9.86 | 61K | -9.12% |
| 2026-05-12 | 11.23 | 11.86 | 10.49 | 10.85 | 86K | +0.65% |
| 2026-05-11 | 11.76 | 11.98 | 10.33 | 10.78 | 66K | -7.47% |
| 2026-05-08 | 12.20 | 12.33 | 11.55 | 11.65 | 49K | -6.65% |
| 2026-05-07 | 12.05 | 13.34 | 11.87 | 12.48 | 66K | +4.00% |
| 2026-05-06 | 12.90 | 13.07 | 11.98 | 12.00 | 66K | -8.81% |
| 2026-05-05 | 13.64 | 14.39 | 13.05 | 13.16 | 53K | -3.06% |
| 2026-05-04 | 16.20 | 17.24 | 13.50 | 13.57 | 71K | -16.15% |
| 2026-05-01 | 17.00 | 17.50 | 15.11 | 16.19 | 45K | -4.31% |
| 2026-04-30 | 16.77 | 17.84 | 16.77 | 16.92 | 55K | +2.42% |
| 2026-04-29 | 17.87 | 18.00 | 16.11 | 16.52 | 60K | -6.88% |
| 2026-04-28 | 16.76 | 18.00 | 16.76 | 17.74 | 72K | +4.11% |
| 2026-04-27 | 14.89 | 17.11 | 14.89 | 17.04 | 58K | +10.87% |
| 2026-04-24 | 15.21 | 15.69 | 14.19 | 15.37 | 55K | -2.04% |
| 2026-04-23 | 15.61 | 16.76 | 15.38 | 15.69 | 86K | +1.23% |
| 2026-04-22 | 13.97 | 16.84 | 13.97 | 15.50 | 148K | +12.16% |
| 2026-04-21 | 13.82 | 14.21 | 13.05 | 13.82 | 58K | +2.75% |
| 2026-04-20 | 13.50 | 13.90 | 12.84 | 13.45 | 97K | -0.88% |
| 2026-04-17 | 12.15 | 14.86 | 11.71 | 13.57 | 81K | +12.61% |
| 2026-04-16 | 11.01 | 12.86 | 10.53 | 12.05 | 108K | +11.57% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +175.1% over the past year, beating its 5-year annualized CAGR of +1.6%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +175.1% places the stock closer to 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.