5 DAY PERFORMANCE
+3,074.60%
1 MONTH PERFORMANCE
+88.50%
3 MONTH PERFORMANCE
+20.41%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
+5.71%
Functional Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.01 | $0.01 (4.52%) | $0.01 | $0.01 | 2.44 M | $51.92 K |
| 06/18/2026 | $0.01 | $0.01 (-1.56%) | $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 (0%) | $0.04 | $0.04 | 4.86 M | $337.89 K |
| 06/11/2026 | $0.05 | $0.04 (-8.7%) | $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 (-17.31%) | $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 |
| 05/06/2026 | $0.10 | $0.09 (-7%) | $0.10 | $0.09 | 946.91 K | $1.82 M |
| 05/05/2026 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.09 | 773.60 K | $1.96 M |
| 05/04/2026 | $0.10 | $0.10 (1%) | $0.10 | $0.10 | 1.07 M | $1.98 M |
| 05/01/2026 | $0.10 | $0.10 (-1.94%) | $0.10 | $0.09 | 1.59 M | $1.88 M |
| 04/30/2026 | $0.09 | $0.09 (-0.11%) | $0.10 | $0.09 | 1.52 M | $1.84 M |
| 04/29/2026 | $0.10 | $0.09 (-8.22%) | $0.10 | $0.08 | 5.39 M | $1.82 M |
| 04/28/2026 | $0.11 | $0.10 (-6.75%) | $0.11 | $0.10 | 1.95 M | $2.03 M |
| 04/27/2026 | $0.11 | $0.11 (1.85%) | $0.11 | $0.10 | 3.54 M | $2.16 M |
| 04/24/2026 | $0.10 | $0.11 (8.27%) | $0.11 | $0.10 | 5.83 M | $2.12 M |
| 04/23/2026 | $0.12 | $0.10 (-15.99%) | $0.13 | $0.10 | 70.88 M | $2.03 M |
| 04/22/2026 | $0.12 | $0.13 (3.45%) | $0.13 | $0.12 | 15.74 M | $2.53 M |
| 04/21/2026 | $0.13 | $0.12 (-6.72%) | $0.13 | $0.12 | 2.00 M | $2.45 M |
| 04/20/2026 | $0.12 | $0.14 (12.3%) | $0.14 | $0.12 | 5.69 M | $2.68 M |
| 04/17/2026 | $0.13 | $0.12 (-6.25%) | $0.13 | $0.12 | 2.61 M | $2.35 M |
| 04/16/2026 | $0.12 | $0.13 (1.71%) | $0.13 | $0.12 | 2.77 M | $2.45 M |
| 04/15/2026 | $0.12 | $0.13 (4.96%) | $0.13 | $0.11 | 6.52 M | $2.49 M |
| 04/14/2026 | $0.16 | $0.12 (-22.31%) | $0.16 | $0.12 | 7.72 M | $2.37 M |
| 04/13/2026 | $0.16 | $0.17 (3.75%) | $0.18 | $0.16 | 877.71 K | $3.31 M |
| 04/10/2026 | $0.17 | $0.17 (-3.54%) | $0.17 | $0.15 | 1.10 M | $3.25 M |
| 04/09/2026 | $0.18 | $0.17 (-2.69%) | $0.19 | $0.15 | 2.91 M | $3.34 M |
| 04/08/2026 | $0.19 | $0.18 (-6.61%) | $0.19 | $0.16 | 3.82 M | $3.46 M |
| 04/07/2026 | $0.18 | $0.20 (12.66%) | $0.21 | $0.17 | 21.65 M | $3.91 M |
| 04/06/2026 | $0.16 | $0.17 (6.97%) | $0.17 | $0.14 | 3.27 M | $3.25 M |
| 04/02/2026 | $0.15 | $0.15 (-2.65%) | $0.15 | $0.14 | 782.43 K | $2.88 M |
| 04/01/2026 | $0.16 | $0.15 (-5.12%) | $0.17 | $0.15 | 497.00 K | $2.91 M |
| 03/31/2026 | $0.13 | $0.16 (19.3%) | $0.16 | $0.13 | 1.01 M | $3.13 M |
| 03/30/2026 | $0.16 | $0.15 (-3.55%) | $0.17 | $0.14 | 784.41 K | $2.93 M |
| 03/27/2026 | $0.16 | $0.15 (-5.27%) | $0.17 | $0.14 | 2.07 M | $3.03 M |
| 03/26/2026 | $0.17 | $0.17 (-0.89%) | $0.17 | $0.16 | 472.43 K | $3.26 M |
| 03/25/2026 | $0.17 | $0.17 (-0.82%) | $0.18 | $0.17 | 551.30 K | $3.31 M |
| 03/24/2026 | $0.16 | $0.17 (6.3%) | $0.17 | $0.15 | 360.01 K | $3.41 M |
| 03/23/2026 | $0.16 | $0.17 (3.04%) | $0.17 | $0.15 | 783.30 K | $3.25 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.
