5 DAY PERFORMANCE
+4,201.08%
1 MONTH PERFORMANCE
+3,471.43%
3 MONTH PERFORMANCE
+111.64%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+5.71%
Functional Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 53.13 K | |
| 08/06/2026 | $0.00 | $0.00 (2.44%) | $0.00 | $0.00 | 89.06 K | $34.61 K |
| 08/05/2026 | $0.00 | $0.00 (9.5%) | $0.00 | $0.00 | 22.23 K | $36.10 K |
| 08/04/2026 | $0.01 | $0.00 (-18%) | $0.01 | $0.00 | 1.43 M | $33.79 K |
| 08/03/2026 | $0.00 | $0.01 (19.05%) | $0.01 | $0.00 | 289.15 K | $41.21 K |
| 07/31/2026 | $0.00 | $0.00 (10.71%) | $0.01 | $0.00 | 380.20 K | $38.32 K |
| 07/30/2026 | $0.00 | $0.00 (4.17%) | $0.01 | $0.00 | 1.08 M | $36.06 K |
| 07/29/2026 | $0.00 | $0.00 (4.64%) | $0.01 | $0.00 | 72.11 K | $40.92 K |
| 07/28/2026 | $0.00 | $0.00 (-4.44%) | $0.01 | $0.00 | 67.77 K | $35.44 K |
| 07/27/2026 | $0.00 | $0.00 (-6.52%) | $0.00 | $0.00 | 168.93 K | $35.44 K |
| 07/24/2026 | $0.01 | $0.00 (-16.36%) | $0.01 | $0.00 | 716.35 K | $37.91 K |
| 07/23/2026 | $0.00 | $0.00 (2.44%) | $0.01 | $0.00 | 138.66 K | $34.61 K |
| 07/22/2026 | $0.01 | $0.00 (-8%) | $0.01 | $0.00 | 150.52 K | $37.91 K |
| 07/21/2026 | $0.01 | $0.01 (-1.96%) | $0.01 | $0.00 | 320.44 K | $41.21 K |
| 07/20/2026 | $0.00 | $0.01 (45%) | $0.01 | $0.00 | 1.23 M | $47.80 K |
| 07/17/2026 | $0.00 | $0.00 (-4.76%) | $0.00 | $0.00 | 143.31 K | $32.97 K |
| 07/16/2026 | $0.00 | $0.00 (-4.44%) | $0.00 | $0.00 | 267.76 K | $35.44 K |
| 07/15/2026 | $0.00 | $0.00 (2.17%) | $0.01 | $0.00 | 326.16 K | $38.73 K |
| 07/14/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.00 | 755.53 K | $41.21 K |
| 07/13/2026 | $0.01 | $0.01 (0%) | $0.01 | $0.00 | 153.51 K | $41.21 K |
| 07/10/2026 | $0.00 | $0.01 (4.17%) | $0.01 | $0.00 | 560.13 K | $41.21 K |
| 07/09/2026 | $0.00 | $0.00 (17.5%) | $0.01 | $0.00 | 160.62 K | $38.73 K |
| 07/08/2026 | $0.01 | $0.00 (-21.43%) | $0.01 | $0.00 | 698.67 K | $36.26 K |
| 07/07/2026 | $0.00 | $0.01 (33.33%) | $0.01 | $0.00 | 2.79 M | $46.15 K |
| 07/06/2026 | $0.00 | $0.00 (4.55%) | $0.01 | $0.00 | 1.49 M | $37.91 K |
| 07/02/2026 | $0.01 | $0.00 (-14%) | $0.01 | $0.00 | 1.11 M | $35.44 K |
| 07/01/2026 | $0.01 | $0.01 (-3.85%) | $0.01 | $0.01 | 1.75 M | $41.21 K |
| 06/30/2026 | $0.01 | $0.01 (1.96%) | $0.01 | $0.01 | 541.26 K | $42.85 K |
| 06/29/2026 | $0.01 | $0.01 (6.73%) | $0.01 | $0.01 | 1.37 M | $45.74 K |
| 06/26/2026 | $0.01 | $0.01 (1.92%) | $0.01 | $0.01 | 295.78 K | $43.68 K |
| 06/25/2026 | $0.01 | $0.01 (-10.53%) | $0.01 | $0.01 | 1.49 M | $42.03 K |
| 06/24/2026 | $0.01 | $0.01 (7.27%) | $0.01 | $0.01 | 2.29 M | $45.33 K |
| 06/23/2026 | $0.01 | $0.01 (-10.5%) | $0.01 | $0.01 | 2.53 M | $51.67 K |
| 06/22/2026 | $0.01 | $0.01 (4.52%) | $0.01 | $0.01 | 2.44 M | $53.40 K |
| 06/18/2026 | $0.01 | $0.01 (5.77%) | $0.01 | $0.01 | 1.16 M | $51.92 K |
| 06/17/2026 | $0.01 | $0.01 (-27.59%) | $0.01 | $0.01 | 5.43 M | $51.92 K |
| 06/16/2026 | $0.01 | $0.01 (-34.96%) | $0.02 | $0.01 | 15.40 M | $67.00 K |
| 06/15/2026 | $0.03 | $0.02 (-30.88%) | $0.03 | $0.02 | 77.56 M | $154.94 K |
| 06/12/2026 | $0.04 | $0.04 (1.72%) | $0.04 | $0.04 | 4.86 M | $337.89 K |
| 06/11/2026 | $0.05 | $0.04 (-9.48%) | $0.05 | $0.04 | 6.74 M | $346.13 K |
| 06/10/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 8.71 M | $370.86 K |
| 06/09/2026 | $0.05 | $0.04 (-16.99%) | $0.05 | $0.04 | 32.36 M | $354.37 K |
| 06/08/2026 | $0.07 | $0.05 (-31.67%) | $0.07 | $0.05 | 49.41 M | $417.83 K |
| 06/05/2026 | $0.08 | $0.07 (-6.01%) | $0.08 | $0.07 | 11.59 M | $592.55 K |
| 06/04/2026 | $0.07 | $0.09 (28.45%) | $0.09 | $0.07 | 31.82 M | $721.93 K |
| 06/03/2026 | $0.07 | $0.07 (-2.43%) | $0.07 | $0.07 | 12.92 M | $562.88 K |
| 06/02/2026 | $0.08 | $0.07 (-12.88%) | $0.08 | $0.06 | 114.32 M | $568.65 K |
| 06/01/2026 | $0.08 | $0.08 (1.22%) | $0.09 | $0.08 | 20.85 M | $684.03 K |
| 05/29/2026 | $0.09 | $0.08 (-8.89%) | $0.09 | $0.08 | 55.72 M | $1.61 M |
| 05/28/2026 | $0.08 | $0.08 (7.13%) | $0.08 | $0.07 | 9.54 M | $1.59 M |
| 05/27/2026 | $0.08 | $0.08 (0%) | $0.09 | $0.08 | 15.29 M | $1.57 M |
| 05/26/2026 | $0.09 | $0.09 (-6.58%) | $0.10 | $0.09 | 36.63 M | $1.67 M |
| 05/22/2026 | $0.12 | $0.11 (-11.73%) | $0.16 | $0.10 | 628.19 M | $2.08 M |
| 05/21/2026 | $0.07 | $0.08 (2.14%) | $0.08 | $0.07 | 16.30 M | $1.50 M |
| 05/20/2026 | $0.08 | $0.09 (1.67%) | $0.09 | $0.07 | 232.21 M | $1.67 M |
| 05/19/2026 | $0.06 | $0.07 (13.7%) | $0.07 | $0.06 | 113.54 M | $1.37 M |
| 05/18/2026 | $0.09 | $0.07 (-14.75%) | $0.09 | $0.07 | 18.44 M | $1.45 M |
| 05/15/2026 | $0.08 | $0.09 (4.63%) | $0.09 | $0.08 | 5.49 M | $1.68 M |
| 05/14/2026 | $0.09 | $0.09 (-3.39%) | $0.09 | $0.08 | 8.05 M | $1.68 M |
| 05/13/2026 | $0.08 | $0.10 (18.29%) | $0.11 | $0.07 | 23.61 M | $1.90 M |
| 05/12/2026 | $0.10 | $0.09 (-10.71%) | $0.10 | $0.09 | 28.85 M | $1.71 M |
| 05/11/2026 | $0.16 | $0.12 (-24.67%) | $0.22 | $0.11 | 964.41 M | $2.35 M |
| 05/08/2026 | $0.10 | $0.10 (0.11%) | $0.10 | $0.08 | 3.23 M | $1.86 M |
| 05/07/2026 | $0.10 | $0.09 (-1.56%) | $0.10 | $0.09 | 1.58 M | $1.85 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.
