5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-47.37%
YEAR-TO-DATE PERFORMANCE
+5.71%
Functional Brands, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.23 | $0.20 (-11.11%) | $0.23 | $0.19 | 2.04 M | $1.41 M |
| 01/08/2026 | $0.22 | $0.22 (-1.56%) | $0.23 | $0.22 | 280.60 K | $1.55 M |
| 01/07/2026 | $0.23 | $0.23 (1.46%) | $0.25 | $0.22 | 1.01 M | $1.61 M |
| 01/06/2026 | $0.23 | $0.22 (-5.23%) | $0.25 | $0.22 | 2.16 M | $1.55 M |
| 01/05/2026 | $0.21 | $0.22 (6.87%) | $0.25 | $0.20 | 3.45 M | $1.55 M |
| 01/02/2026 | $0.21 | $0.20 (-3.21%) | $0.23 | $0.18 | 2.48 M | $1.42 M |
| 12/31/2025 | $0.22 | $0.19 (-15%) | $0.23 | $0.18 | 2.66 M | $1.33 M |
| 12/30/2025 | $0.23 | $0.22 (-2.65%) | $0.24 | $0.22 | 1.30 M | $1.57 M |
| 12/29/2025 | $0.24 | $0.24 (-0.42%) | $0.27 | $0.22 | 3.78 M | $1.67 M |
| 12/26/2025 | $0.24 | $0.23 (-2.13%) | $0.31 | $0.22 | 11.79 M | $1.62 M |
| 12/24/2025 | $0.21 | $0.22 (3.27%) | $0.24 | $0.21 | 682.63 K | $1.55 M |
| 12/23/2025 | $0.23 | $0.22 (-4.81%) | $0.24 | $0.22 | 892.00 K | $1.53 M |
| 12/22/2025 | $0.24 | $0.23 (-4.33%) | $0.25 | $0.22 | 1.49 M | $1.60 M |
| 12/19/2025 | $0.24 | $0.24 (2.84%) | $0.28 | $0.23 | 2.47 M | $1.71 M |
| 12/18/2025 | $0.24 | $0.22 (-6.51%) | $0.25 | $0.21 | 967.80 K | $1.54 M |
| 12/17/2025 | $0.27 | $0.24 (-10.19%) | $0.27 | $0.21 | 1.97 M | $1.67 M |
| 12/16/2025 | $0.28 | $0.26 (-7.68%) | $0.29 | $0.25 | 1.35 M | $1.82 M |
| 12/15/2025 | $0.39 | $0.28 (-27.55%) | $0.39 | $0.25 | 3.55 M | $1.97 M |
| 12/12/2025 | $0.39 | $0.39 (-0.13%) | $0.40 | $0.38 | 266.34 K | $2.73 M |
| 12/11/2025 | $0.38 | $0.38 (-1.04%) | $0.41 | $0.38 | 352.00 K | $2.67 M |
| 12/10/2025 | $0.40 | $0.39 (-3.25%) | $0.42 | $0.38 | 423.81 K | $2.72 M |
| 12/09/2025 | $0.39 | $0.40 (1.68%) | $0.41 | $0.39 | 194.71 K | $2.81 M |
| 12/08/2025 | $0.39 | $0.41 (6.09%) | $0.43 | $0.37 | 660.70 K | $2.88 M |
| 12/05/2025 | $0.39 | $0.39 (-1.18%) | $0.40 | $0.37 | 579.40 K | $2.72 M |
| 12/04/2025 | $0.39 | $0.39 (-0.05%) | $0.40 | $0.38 | 478.50 K | $2.74 M |
| 12/03/2025 | $0.38 | $0.40 (6.23%) | $0.41 | $0.37 | 683.00 K | $2.82 M |
| 12/02/2025 | $0.38 | $0.39 (3.37%) | $0.40 | $0.36 | 855.60 K | $2.74 M |
| 12/01/2025 | $0.39 | $0.38 (-4.84%) | $0.39 | $0.36 | 590.21 K | $2.64 M |
| 11/28/2025 | $0.41 | $0.41 (-0.56%) | $0.42 | $0.38 | 481.82 K | $2.87 M |
| 11/26/2025 | $0.40 | $0.42 (4.33%) | $0.42 | $0.37 | 1.27 M | $2.93 M |
| 11/25/2025 | $0.38 | $0.37 (-1.86%) | $0.40 | $0.35 | 1.18 M | $2.60 M |
| 11/24/2025 | $0.36 | $0.39 (8.93%) | $0.39 | $0.35 | 1.28 M | $2.73 M |
| 11/21/2025 | $0.36 | $0.35 (-1.21%) | $0.39 | $0.35 | 1.64 M | $2.47 M |
| 11/20/2025 | $0.46 | $0.37 (-20.6%) | $0.48 | $0.33 | 3.54 M | $2.59 M |
| 11/19/2025 | $0.40 | $0.50 (24.21%) | $0.51 | $0.38 | 7.18 M | $3.49 M |
| 11/18/2025 | $0.35 | $0.45 (27.34%) | $0.45 | $0.33 | 2.85 M | $3.14 M |
| 11/17/2025 | $0.43 | $0.37 (-12.66%) | $0.44 | $0.35 | 3.24 M | $2.61 M |
| 11/14/2025 | $0.41 | $0.42 (1.65%) | $0.43 | $0.37 | 2.99 M | $2.95 M |
| 11/13/2025 | $0.51 | $0.44 (-12.87%) | $0.53 | $0.43 | 4.27 M | $3.09 M |
| 11/12/2025 | $0.61 | $0.58 (-5.38%) | $0.62 | $0.52 | 3.61 M | $4.08 M |
| 11/11/2025 | $0.67 | $0.62 (-7.19%) | $0.69 | $0.56 | 3.69 M | $4.35 M |
| 11/10/2025 | $0.70 | $0.71 (1.84%) | $0.74 | $0.61 | 4.10 M | $5.01 M |
| 11/07/2025 | $1.00 | $0.69 (-30.84%) | $1.00 | $0.62 | 11.46 M | $4.85 M |
| 11/06/2025 | $2.16 | $1.30 (-39.81%) | $2.23 | $1.25 | 3.79 M | $9.14 M |
| 11/05/2025 | $8.00 | $2.75 (-65.62%) | $8.00 | $2.09 | 2.95 M | $19.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.