Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Falcon`s Beyond (FBYDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.59 1.59 1.35 1.35 0
2nd Apr 2026 (Thu) 1.59 1.59 1.35 1.35 0
1st Apr 2026 (Wed) 1.59 1.9065 1.59 1.9065 0
31st Mar 2026 (Tue) 1.59 1.88 1.47 1.89 881
30th Mar 2026 (Mon) 1.22 1.44 1.22 1.44 500
27th Mar 2026 (Fri) 1.20 1.20 0.86 0.86 0
26th Mar 2026 (Thu) 1.20 1.20 1.20 1.20 106
25th Mar 2026 (Wed) 0.98 0.98 0.90 0.90 50
24th Mar 2026 (Tue) 0.98 0.99 0.98 0.99 1
23rd Mar 2026 (Mon) 0.98 0.99 0.98 0.99 0
20th Mar 2026 (Fri) 0.98 0.99 0.98 0.99 0
19th Mar 2026 (Thu) 0.98 0.99 0.98 0.99 0
18th Mar 2026 (Wed) 0.98 0.99 0.98 0.99 0
17th Mar 2026 (Tue) 0.98 0.99 0.98 0.99 0
16th Mar 2026 (Mon) 0.98 0.98 0.98 0.8765 100
13th Mar 2026 (Fri) 0.70 0.824 0.70 0.824 0
12th Mar 2026 (Thu) 0.70 0.824 0.70 0.824 0
11th Mar 2026 (Wed) 0.70 0.95 0.70 0.95 0
10th Mar 2026 (Tue) 0.70 0.95 0.70 0.95 0
9th Mar 2026 (Mon) 0.70 0.95 0.70 0.95 1
6th Mar 2026 (Fri) 0.70 0.9815 0.70 0.9815 0
5th Mar 2026 (Thu) 0.70 0.9815 0.70 0.9815 0
4th Mar 2026 (Wed) 0.70 0.9815 0.70 0.9815 0
3rd Mar 2026 (Tue) 0.70 0.8645 0.70 0.8645 0
2nd Mar 2026 (Mon) 0.70 0.70 0.70 0.7655 100
27th Feb 2026 (Fri) 0.64 0.749 0.64 0.749 0
26th Feb 2026 (Thu) 0.64 0.64 0.64 0.6515 200
25th Feb 2026 (Wed) 0.82 0.82 0.72 0.72 0
24th Feb 2026 (Tue) 0.82 0.85 0.82 0.85 0
23rd Feb 2026 (Mon) 0.82 0.85 0.82 0.85 0
20th Feb 2026 (Fri) 0.82 0.93 0.71 0.88 12,151
19th Feb 2026 (Thu) 0.8815 0.8815 0.8815 0.8815 0
18th Feb 2026 (Wed) 0.8815 0.8815 0.8815 0.8815 130
17th Feb 2026 (Tue) 0.8951 0.99 0.8951 0.99 300
16th Feb 2026 (Mon) 0.9893 1.00 0.9893 0.97 323
13th Feb 2026 (Fri) 0.9893 1.00 0.9893 0.97 323
12th Feb 2026 (Thu) 0.99 1.09 0.99 1.09 0
11th Feb 2026 (Wed) 0.99 0.99 0.82 1.10 3,706
10th Feb 2026 (Tue) 1.13 1.13 0.96 0.96 0
9th Feb 2026 (Mon) 1.13 1.13 0.96 0.96 0
6th Feb 2026 (Fri) 1.13 1.13 1.13 1.02 250
5th Feb 2026 (Thu) 1.02 1.05 1.02 1.41 0
FTSE 100 Latest
Value10,436.29
Change71.50