5 DAY PERFORMANCE
+4,066.67%
1 MONTH PERFORMANCE
+4,474.57%
3 MONTH PERFORMANCE
+2,854.65%
6 MONTH PERFORMANCE
+24.53%
YEAR-TO-DATE PERFORMANCE
+5.71%
Functional Brands Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.01 | $0.01 (1.85%) | $0.01 | $0.01 | 626.88 K | $234.69 K |
| 09/18/2026 | $0.01 | $0.00 (-5.88%) | $0.01 | $0.00 | 4.60 K | $204.82 K |
| 09/17/2026 | $0.00 | $0.01 (6.25%) | $0.01 | $0.00 | 6.02 K | $217.63 K |
| 09/16/2026 | $0.00 | $0.00 (0%) | $0.01 | $0.00 | 481.88 K | $204.82 K |
| 09/15/2026 | $0.01 | $0.00 (-6.25%) | $0.01 | $0.00 | 153.56 K | $204.82 K |
| 09/14/2026 | $0.00 | $0.00 (2.17%) | $0.01 | $0.00 | 214.30 K | $200.56 K |
| 09/11/2026 | $0.00 | $0.00 (2.27%) | $0.00 | $0.00 | 15.87 K | $192.02 K |
| 09/10/2026 | $0.01 | $0.00 (-12.87%) | $0.01 | $0.00 | 8.15 K | $187.76 K |
| 09/09/2026 | $0.01 | $0.00 (-13.27%) | $0.01 | $0.00 | 103.94 K | $209.09 K |
| 09/08/2026 | $0.00 | $0.01 (23.26%) | $0.01 | $0.00 | 204.63 K | $226.16 K |
| 09/04/2026 | $0.00 | $0.00 (8.37%) | $0.00 | $0.00 | 10.93 K | $212.72 K |
| 09/03/2026 | $0.00 | $0.01 (2.04%) | $0.01 | $0.00 | 180.96 K | $213.36 K |
| 09/02/2026 | $0.01 | $0.00 (-9.93%) | $0.01 | $0.00 | 261.20 K | $209.09 K |
| 09/01/2026 | $0.01 | $0.01 (-8.77%) | $0.01 | $0.00 | 72.34 K | $221.89 K |
| 08/31/2026 | $0.00 | $0.01 (21.28%) | $0.01 | $0.00 | 202.24 K | $243.23 K |
| 08/28/2026 | $0.00 | $0.01 (15.91%) | $0.01 | $0.00 | 450.93 K | $217.63 K |
| 08/27/2026 | $0.01 | $0.00 (-8%) | $0.01 | $0.00 | 361.94 K | $196.29 K |
| 08/26/2026 | $0.00 | $0.01 (13.64%) | $0.01 | $0.00 | 285.08 K | $213.36 K |
| 08/25/2026 | $0.00 | $0.00 (6.52%) | $0.01 | $0.00 | 99.01 K | $209.09 K |
| 08/24/2026 | $0.00 | $0.00 (9.52%) | $0.01 | $0.00 | 216.46 K | $196.29 K |
| 08/21/2026 | $0.00 | $0.00 (9.3%) | $0.00 | $0.00 | 4.22 K | $186.56 K |
| 08/20/2026 | $0.00 | $0.00 (-6.67%) | $0.01 | $0.00 | 62.05 K | $179.22 K |
| 08/19/2026 | $0.00 | $0.00 (-0.59%) | $0.00 | $0.00 | 213.14 K | $179.22 K |
| 08/18/2026 | $0.00 | $0.00 (-14.29%) | $0.00 | $0.00 | 126.48 K | $179.22 K |
| 08/17/2026 | $0.00 | $0.00 (5.37%) | $0.00 | $0.00 | 343.98 K | $206.83 K |
| 08/14/2026 | $0.00 | $0.00 (16.67%) | $0.00 | $0.00 | 94.84 K | $209.09 K |
| 08/13/2026 | $0.00 | $0.00 (6.98%) | $0.00 | $0.00 | 95.16 K | $196.29 K |
| 08/12/2026 | $0.01 | $0.00 (-18%) | $0.01 | $0.00 | 133.85 K | $174.95 K |
| 08/11/2026 | $0.00 | $0.00 (11.36%) | $0.00 | $0.00 | 207.86 K | $209.09 K |
| 08/10/2026 | $0.00 | $0.00 (-6.38%) | $0.00 | $0.00 | 81.98 K | $187.76 K |
| 08/07/2026 | $0.01 | $0.00 (-20%) | $0.01 | $0.00 | 259.29 K | $32.97 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 |
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.
