5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
-37.54%
YEAR-TO-DATE PERFORMANCE
+16.28%
Functional Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.20 | $0.22 (8.84%) | $0.23 | $0.20 | 823.05 K | $1.51 M |
| 02/19/2026 | $0.20 | $0.20 (-2.26%) | $0.22 | $0.20 | 533.25 K | $1.40 M |
| 02/18/2026 | $0.20 | $0.21 (0.79%) | $0.21 | $0.20 | 552.40 K | $1.44 M |
| 02/17/2026 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 389.91 K | $1.41 M |
| 02/13/2026 | $0.21 | $0.21 (1.93%) | $0.22 | $0.20 | 513.14 K | $1.48 M |
| 02/12/2026 | $0.21 | $0.20 (-6.5%) | $0.22 | $0.20 | 583.30 K | $1.41 M |
| 02/11/2026 | $0.21 | $0.22 (3.7%) | $0.24 | $0.21 | 1.31 M | $1.52 M |
| 02/10/2026 | $0.21 | $0.21 (-3.39%) | $0.22 | $0.20 | 259.90 K | $1.44 M |
| 02/09/2026 | $0.20 | $0.20 (1.45%) | $0.22 | $0.19 | 599.42 K | $1.43 M |
| 02/06/2026 | $0.19 | $0.20 (3.81%) | $0.21 | $0.18 | 551.20 K | $1.40 M |
| 02/05/2026 | $0.20 | $0.19 (-4.28%) | $0.20 | $0.18 | 722.80 K | $1.32 M |
| 02/04/2026 | $0.20 | $0.19 (-2.53%) | $0.20 | $0.19 | 524.20 K | $1.35 M |
| 02/03/2026 | $0.21 | $0.19 (-8.96%) | $0.21 | $0.18 | 952.10 K | $1.36 M |
| 02/02/2026 | $0.20 | $0.21 (0.49%) | $0.22 | $0.20 | 1.36 M | $1.44 M |
| 01/30/2026 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 546.61 K | $1.41 M |
| 01/29/2026 | $0.21 | $0.20 (-5.3%) | $0.23 | $0.19 | 1.60 M | $1.41 M |
| 01/28/2026 | $0.23 | $0.21 (-6.52%) | $0.23 | $0.21 | 528.80 K | $1.48 M |
| 01/27/2026 | $0.23 | $0.22 (-3%) | $0.24 | $0.22 | 434.00 K | $1.57 M |
| 01/26/2026 | $0.23 | $0.22 (-3.04%) | $0.25 | $0.22 | 698.70 K | $1.57 M |
| 01/23/2026 | $0.21 | $0.22 (3.85%) | $0.25 | $0.21 | 1.41 M | $1.55 M |
| 01/22/2026 | $0.20 | $0.21 (2.45%) | $0.23 | $0.20 | 324.01 K | $1.47 M |
| 01/21/2026 | $0.21 | $0.20 (-3.91%) | $0.22 | $0.20 | 444.00 K | $1.42 M |
| 01/20/2026 | $0.20 | $0.21 (4.95%) | $0.21 | $0.20 | 264.03 K | $1.48 M |
| 01/16/2026 | $0.21 | $0.20 (-2.91%) | $0.22 | $0.20 | 640.80 K | $1.41 M |
| 01/15/2026 | $0.21 | $0.21 (-0.05%) | $0.22 | $0.20 | 318.31 K | $1.48 M |
| 01/14/2026 | $0.20 | $0.21 (5%) | $0.23 | $0.20 | 947.14 K | $1.48 M |
| 01/13/2026 | $0.20 | $0.20 (0.15%) | $0.22 | $0.19 | 1.22 M | $1.42 M |
| 01/12/2026 | $0.20 | $0.20 (0%) | $0.22 | $0.20 | 437.23 K | $1.42 M |
| 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 |
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.
