FBYD
Falcon's Beyod-A (FBYD)
NASDAQ
$10.77-$2.30 (-17.60%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $640.6M
    Market Cap
  • 120.03%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -11.45%
    Low Price$13.07
    High Price$19.82
  • 3 Months
    +2.99%
    Low Price$9.86
    High Price$19.82
  • 1 Year
    +120.03%
    Low Price$3.91
    High Price$20.80
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
14.53
14.53
12.83
13.07
-11.27%
122,245
07/10/2026
15.32
15.68
13.28
14.73
-3.98%
173,816
07/09/2026
17.51
18.18
14.89
15.34
-13.38%
124,350
07/08/2026
18.82
19.31
17.22
17.71
-5.70%
69,583
07/07/2026
19.75
19.92
17.80
18.78
-5.25%
148,033
07/06/2026
19.14
19.92
18.66
19.82
+3.07%
102,001
07/02/2026
19.44
19.57
17.04
19.23
-2.39%
138,543
07/01/2026
18.14
20.00
17.55
19.70
+9.93%
320,542
06/30/2026
16.90
18.13
16.54
17.92
+6.04%
114,368
06/29/2026
15.14
17.65
14.28
16.90
+5.43%
161,334
06/26/2026
17.26
18.16
14.60
16.03
-4.92%
1,781,665
06/25/2026
17.24
18.43
16.61
16.86
-2.60%
114,546
06/24/2026
17.85
18.58
16.88
17.31
-3.16%
178,910
06/23/2026
16.00
18.34
15.58
17.88
+9.93%
106,507
06/22/2026
16.41
16.43
15.33
16.26
-0.91%
53,769
06/18/2026
16.47
16.73
15.35
16.41
+3.47%
120,923
06/17/2026
15.74
16.23
15.35
15.86
+0.76%
66,950
06/16/2026
14.97
16.10
14.86
15.74
+6.21%
116,436
06/15/2026
14.76
15.00
14.40
14.82
+0.41%
47,345
06/12/2026
14.00
14.93
14.00
14.76
+4.09%
29,613
06/11/2026
14.47
14.63
13.46
14.18
-1.12%
33,996
06/10/2026
14.00
14.90
13.93
14.34
-2.12%
48,839
06/09/2026
13.57
15.00
13.57
14.65
+6.70%
48,001
06/08/2026
14.71
14.71
13.50
13.73
-6.47%
43,969
06/05/2026
15.25
16.00
14.41
14.68
-3.55%
62,345
06/04/2026
14.30
15.50
14.05
15.22
+8.10%
57,740
06/03/2026
15.14
15.38
13.24
14.08
-8.51%
56,881
06/02/2026
14.58
15.76
14.58
15.39
+3.22%
35,575
06/01/2026
15.28
16.99
14.09
14.91
-3.81%
62,841
05/29/2026
14.72
15.86
13.68
15.50
+3.96%
96,334
05/28/2026
14.70
15.51
14.29
14.91
+1.22%
90,298
05/27/2026
15.34
17.33
14.64
14.73
-4.91%
62,241
05/26/2026
15.73
16.15
15.17
15.49
-6.46%
169,541
05/22/2026
18.54
21.87
16.43
16.56
-13.30%
272,708
05/21/2026
13.98
19.50
13.49
19.10
+36.62%
213,099
05/20/2026
13.28
14.83
13.28
13.98
+5.31%
83,474
05/19/2026
10.98
13.53
10.98
13.28
+19.06%
132,301
05/18/2026
10.90
11.47
10.38
11.15
+5.69%
54,469
05/15/2026
11.10
12.35
10.55
10.55
-6.72%
75,188
05/14/2026
9.97
11.35
9.77
11.31
+14.71%
55,074
05/14/2026
$0.05 Earnings
05/13/2026
10.51
11.42
9.74
9.86
-9.12%
61,635
05/12/2026
10.78
11.99
10.49
10.85
+0.65%
85,821
05/11/2026
11.76
11.98
10.33
10.78
-7.47%
66,585
05/08/2026
12.20
12.33
11.55
11.65
-6.65%
50,189
05/07/2026
11.52
13.34
11.52
12.48
+4.00%
65,604
05/06/2026
12.68
13.07
11.98
12.00
-8.81%
66,489
05/05/2026
13.58
14.40
13.04
13.16
-3.06%
57,468
05/04/2026
16.20
17.24
13.51
13.58
-16.15%
71,997
05/01/2026
17.00
17.50
15.11
16.19
-4.31%
45,162
04/30/2026
16.77
18.00
16.62
16.92
+2.42%
56,067
04/29/2026
17.73
18.00
16.11
16.52
-6.88%
59,797
04/28/2026
16.76
17.99
16.76
17.74
+4.11%
72,628
04/27/2026
14.89
17.18
14.89
17.04
+10.87%
58,921
04/24/2026
15.21
15.69
14.11
15.37
-2.04%
54,565
04/23/2026
15.61
16.76
15.38
15.69
+1.23%
86,434
04/22/2026
13.97
16.97
13.97
15.50
+12.16%
150,782
04/21/2026
13.50
14.21
13.06
13.82
+2.75%
59,847
04/20/2026
13.50
13.90
12.84
13.45
-0.88%
108,695
04/17/2026
12.15
14.86
11.71
13.57
+12.61%
81,501
04/16/2026
11.01
12.86
10.53
12.05
+11.57%
117,936
04/15/2026
11.82
12.38
10.64
10.80
-8.71%
68,150
04/14/2026
12.61
12.91
11.63
11.83
-6.78%
55,087
04/13/2026
12.12
13.12
11.64
12.69
+4.19%
74,030
04/10/2026
10.82
12.24
10.34
12.18
+12.57%
73,347
04/09/2026
11.13
11.47
10.71
10.82
-3.48%
48,807
04/08/2026
12.46
12.68
10.65
11.21
-5.72%
81,880
04/07/2026
11.74
12.06
11.05
11.89
-2.38%
65,362
04/06/2026
11.16
12.83
11.16
12.18
+7.98%
70,390
04/02/2026
11.95
12.85
9.83
11.28
-7.16%
142,399
04/01/2026
13.90
14.26
11.62
12.15
-13.83%
182,973
03/31/2026
12.24
15.66
11.66
14.10
+18.09%
415,101
03/30/2026
9.67
11.99
9.36
11.94
+23.99%
223,535
03/30/2026
-$0.01 Earnings
03/27/2026
8.74
9.90
8.23
9.63
+10.44%
123,789
03/26/2026
7.52
9.47
7.52
8.72
+13.54%
166,190
03/25/2026
6.47
7.68
6.47
7.68
+18.70%
71,644
03/24/2026
6.70
7.07
6.40
6.47
-4.01%
54,688
03/23/2026
7.24
7.56
6.50
6.74
-6.78%
73,713
03/20/2026
6.35
7.39
5.93
7.23
+18.14%
322,063
03/19/2026
6.69
7.35
5.95
6.12
-8.38%
144,581
03/18/2026
7.75
7.90
6.61
6.68
-15.23%
116,507
03/17/2026
7.57
8.87
7.57
7.88
+5.49%
137,490
03/16/2026
6.90
7.90
6.88
7.47
+9.85%
61,193
03/13/2026
6.96
7.08
6.79
6.80
-0.87%
28,779
03/12/2026
6.23
7.16
6.23
6.86
+8.20%
93,795
03/11/2026
6.09
6.54
6.09
6.34
+1.60%
63,789
03/10/2026
6.26
6.71
6.10
6.24
-0.32%
67,750
03/09/2026
6.83
7.04
6.26
6.26
-11.08%
56,147
03/06/2026
7.40
7.40
6.65
7.04
-5.63%
119,276
03/05/2026
8.24
8.24
7.40
7.46
-8.80%
130,340
03/04/2026
7.43
8.43
7.00
8.18
+10.24%
118,589
03/03/2026
6.76
7.44
6.15
7.42
+7.85%
110,945
03/02/2026
6.13
7.34
6.13
6.88
+6.17%
156,970
02/27/2026
5.98
6.84
5.73
6.48
+8.00%
108,226
02/26/2026
5.66
6.70
5.62
6.00
+6.01%
104,141
02/25/2026
5.00
5.83
4.84
5.66
+13.65%
97,366
02/24/2026
4.60
5.09
4.50
4.98
+7.56%
84,975
02/23/2026
4.14
4.67
4.09
4.63
+9.46%
80,243
02/20/2026
4.44
4.68
4.10
4.23
-5.37%
97,808