5 DAY PERFORMANCE
+108.12%
1 MONTH PERFORMANCE
+20.63%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
-84.62%
YEAR-TO-DATE PERFORMANCE
+5.71%
Functional Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.10 | $0.09 (-7%) | $0.10 | $0.09 | 915.66 K | $766.44 K |
| 05/05/2026 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.09 | 773.60 K | $823.30 K |
| 05/04/2026 | $0.10 | $0.10 (1%) | $0.10 | $0.10 | 1.07 M | $832.37 K |
| 05/01/2026 | $0.10 | $0.10 (-1.94%) | $0.10 | $0.09 | 1.59 M | $791.99 K |
| 04/30/2026 | $0.09 | $0.09 (-0.11%) | $0.10 | $0.09 | 1.52 M | $772.21 K |
| 04/29/2026 | $0.10 | $0.09 (-8.22%) | $0.10 | $0.08 | 5.39 M | $763.97 K |
| 04/28/2026 | $0.11 | $0.10 (-6.75%) | $0.11 | $0.10 | 1.95 M | $853.80 K |
| 04/27/2026 | $0.11 | $0.11 (1.85%) | $0.11 | $0.10 | 3.54 M | $906.54 K |
| 04/24/2026 | $0.10 | $0.11 (8.27%) | $0.11 | $0.10 | 5.83 M | $890.06 K |
| 04/23/2026 | $0.12 | $0.10 (-15.99%) | $0.13 | $0.10 | 70.88 M | $852.97 K |
| 04/22/2026 | $0.12 | $0.13 (3.45%) | $0.13 | $0.12 | 15.74 M | $1.06 M |
| 04/21/2026 | $0.13 | $0.12 (-6.72%) | $0.13 | $0.12 | 2.00 M | $1.03 M |
| 04/20/2026 | $0.12 | $0.14 (12.3%) | $0.14 | $0.12 | 5.69 M | $1.13 M |
| 04/17/2026 | $0.13 | $0.12 (-6.25%) | $0.13 | $0.12 | 2.61 M | $988.95 K |
| 04/16/2026 | $0.12 | $0.13 (1.71%) | $0.13 | $0.12 | 2.77 M | $1.03 M |
| 04/15/2026 | $0.12 | $0.13 (4.96%) | $0.13 | $0.11 | 6.52 M | $1.05 M |
| 04/14/2026 | $0.16 | $0.12 (-22.31%) | $0.16 | $0.12 | 7.72 M | $998.84 K |
| 04/13/2026 | $0.16 | $0.17 (3.75%) | $0.18 | $0.16 | 877.71 K | $1.39 M |
| 04/10/2026 | $0.17 | $0.17 (-3.54%) | $0.17 | $0.15 | 1.10 M | $1.37 M |
| 04/09/2026 | $0.18 | $0.17 (-2.69%) | $0.19 | $0.15 | 2.91 M | $1.40 M |
| 04/08/2026 | $0.19 | $0.18 (-6.61%) | $0.19 | $0.16 | 3.82 M | $1.45 M |
| 04/07/2026 | $0.18 | $0.20 (12.66%) | $0.21 | $0.17 | 21.65 M | $1.64 M |
| 04/06/2026 | $0.16 | $0.17 (6.97%) | $0.17 | $0.14 | 3.27 M | $1.37 M |
| 04/02/2026 | $0.15 | $0.15 (-2.65%) | $0.15 | $0.14 | 782.43 K | $1.21 M |
| 04/01/2026 | $0.16 | $0.15 (-5.12%) | $0.17 | $0.15 | 497.00 K | $1.22 M |
| 03/31/2026 | $0.13 | $0.16 (19.3%) | $0.16 | $0.13 | 1.01 M | $1.31 M |
| 03/30/2026 | $0.16 | $0.15 (-3.55%) | $0.17 | $0.14 | 784.41 K | $1.23 M |
| 03/27/2026 | $0.16 | $0.15 (-5.27%) | $0.17 | $0.14 | 2.07 M | $1.27 M |
| 03/26/2026 | $0.17 | $0.17 (-0.89%) | $0.17 | $0.16 | 472.43 K | $1.37 M |
| 03/25/2026 | $0.17 | $0.17 (-0.82%) | $0.18 | $0.17 | 551.30 K | $1.19 M |
| 03/24/2026 | $0.16 | $0.17 (6.3%) | $0.17 | $0.15 | 360.01 K | $1.22 M |
| 03/23/2026 | $0.16 | $0.17 (3.04%) | $0.17 | $0.15 | 783.30 K | $1.17 M |
| 03/20/2026 | $0.16 | $0.16 (2.82%) | $0.16 | $0.15 | 866.70 K | $1.13 M |
| 03/19/2026 | $0.15 | $0.16 (4.8%) | $0.16 | $0.13 | 1.10 M | $1.12 M |
| 03/18/2026 | $0.17 | $0.16 (-6.67%) | $0.17 | $0.15 | 1.16 M | $1.09 M |
| 03/17/2026 | $0.16 | $0.17 (5.16%) | $0.18 | $0.16 | 2.32 M | $1.21 M |
| 03/16/2026 | $0.17 | $0.17 (-1.05%) | $0.18 | $0.16 | 4.92 M | $1.19 M |
| 03/13/2026 | $0.22 | $0.19 (-13.41%) | $0.33 | $0.19 | 187.74 M | $1.36 M |
| 03/12/2026 | $0.20 | $0.19 (-3.92%) | $0.21 | $0.19 | 2.01 M | $1.35 M |
| 03/11/2026 | $0.21 | $0.20 (-4.57%) | $0.22 | $0.20 | 664.50 K | $1.38 M |
| 03/10/2026 | $0.21 | $0.20 (-2.62%) | $0.21 | $0.19 | 296.20 K | $1.41 M |
| 03/09/2026 | $0.19 | $0.20 (2.09%) | $0.20 | $0.19 | 438.10 K | $1.37 M |
| 03/06/2026 | $0.19 | $0.19 (-0.1%) | $0.20 | $0.19 | 310.40 K | $1.34 M |
| 03/05/2026 | $0.20 | $0.20 (-0.71%) | $0.21 | $0.19 | 370.18 K | $1.37 M |
| 03/04/2026 | $0.19 | $0.20 (2.51%) | $0.20 | $0.18 | 343.20 K | $1.38 M |
| 03/03/2026 | $0.20 | $0.19 (-5.77%) | $0.20 | $0.18 | 528.42 K | $1.33 M |
| 03/02/2026 | $0.18 | $0.21 (13.5%) | $0.22 | $0.18 | 1.81 M | $1.44 M |
| 02/27/2026 | $0.25 | $0.23 (-8.89%) | $0.27 | $0.22 | 2.22 M | $1.62 M |
| 02/26/2026 | $0.24 | $0.26 (7.28%) | $0.28 | $0.22 | 4.35 M | $1.80 M |
| 02/25/2026 | $0.23 | $0.24 (1.73%) | $0.25 | $0.22 | 7.23 M | $1.65 M |
| 02/24/2026 | $0.21 | $0.22 (6.19%) | $0.24 | $0.21 | 423.80 K | $1.57 M |
| 02/23/2026 | $0.21 | $0.22 (2.39%) | $0.22 | $0.21 | 197.80 K | $1.54 M |
| 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 |
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.
