FBYD
Falcon's Beyod-A (FBYD)
NASDAQ
$6.15-$0.04 (-0.65%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $300.0M
    Market Cap
  • -37.47%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -37.85%
    Low Price$6.19
    High Price$11.26
  • 3 Months
    -56.35%
    Low Price$6.19
    High Price$19.82
  • 1 Year
    -37.47%
    Low Price$3.91
    High Price$20.80
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
6.82
7.04
6.02
6.19
-6.78%
217,937
09/10/2026
7.26
7.41
6.20
6.64
-9.78%
212,835
09/09/2026
8.17
8.17
7.22
7.36
-8.80%
133,193
09/08/2026
8.11
8.72
7.77
8.07
-0.86%
285,240
09/04/2026
7.84
8.37
7.83
8.14
+1.88%
62,679
09/03/2026
7.82
8.14
7.54
7.99
+3.77%
111,455
09/02/2026
7.43
7.81
7.06
7.70
+2.80%
208,423
09/01/2026
9.21
9.21
7.11
7.49
-16.22%
188,354
08/31/2026
9.67
9.80
8.88
8.94
-9.42%
145,506
08/28/2026
9.99
10.35
9.80
9.87
-1.20%
76,569
08/27/2026
10.25
10.82
9.97
9.99
-2.73%
72,636
08/26/2026
11.26
11.26
10.25
10.27
-8.79%
69,483
08/25/2026
11.05
11.32
10.50
11.26
+4.16%
73,549
08/24/2026
10.72
11.50
10.34
10.81
+1.60%
67,203
08/21/2026
10.72
10.99
10.36
10.64
-0.09%
86,897
08/20/2026
10.94
11.26
10.61
10.65
-2.65%
54,820
08/19/2026
10.67
11.22
10.67
10.94
+3.89%
72,046
08/18/2026
10.16
10.94
10.16
10.53
+3.64%
56,642
08/17/2026
9.99
11.17
9.88
10.16
+3.04%
86,103
08/14/2026
10.54
10.54
9.80
9.86
-3.71%
59,278
08/13/2026
9.90
10.35
9.75
10.24
+2.40%
76,261
08/13/2026
-$0.01 Earnings
08/12/2026
10.02
10.29
9.96
10.00
+0.40%
44,929
08/11/2026
9.56
10.08
9.25
9.96
+4.84%
47,055
08/10/2026
10.02
10.27
9.40
9.50
-5.66%
44,233
08/07/2026
9.91
10.33
9.60
10.07
+2.44%
104,862
08/06/2026
9.58
9.99
9.46
9.83
+2.40%
93,228
08/05/2026
9.61
9.77
9.07
9.60
+1.80%
211,362
08/04/2026
9.95
10.50
9.33
9.43
-5.79%
146,728
08/03/2026
10.02
10.43
9.61
10.01
+0.70%
176,634
07/31/2026
9.82
10.08
9.32
9.94
+0.30%
160,175
07/30/2026
10.35
10.57
9.71
9.91
-3.51%
97,607
07/29/2026
10.61
11.22
10.03
10.27
-2.19%
112,787
07/28/2026
10.50
10.99
9.89
10.50
+0.38%
78,825
07/27/2026
10.59
11.22
9.96
10.46
-0.29%
57,655
07/24/2026
10.69
11.11
10.44
10.49
-0.47%
84,292
07/23/2026
10.41
10.76
10.02
10.54
+0.57%
93,637
07/22/2026
10.46
10.64
9.86
10.48
-0.43%
143,931
07/21/2026
10.74
11.31
10.47
10.53
-2.82%
125,185
07/20/2026
11.00
11.93
10.29
10.83
-2.43%
177,635
07/17/2026
12.08
12.08
9.71
11.10
-9.31%
291,120
07/16/2026
12.39
13.09
11.88
12.24
-2.31%
133,306
07/15/2026
10.66
13.47
10.51
12.53
+16.88%
256,594
07/14/2026
13.09
13.09
10.61
10.72
-17.98%
180,626
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