Functional Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.23	0.25	0.22	0.23	0.23	3.94%	992,849
Jan 6, 2026	0.23	0.25	0.22	0.22	0.22	0.05%	2,151,360
Jan 5, 2026	0.21	0.25	0.20	0.22	0.22	9.30%	1,608,623
Jan 2, 2026	0.21	0.23	0.18	0.20	0.20	6.82%	2,476,375
Dec 31, 2025	0.22	0.23	0.18	0.19	0.19	-15.50%	2,664,518
Dec 30, 2025	0.23	0.24	0.22	0.22	0.22	-5.53%	1,302,424
Dec 29, 2025	0.24	0.27	0.22	0.24	0.24	3.04%	3,779,995
Dec 26, 2025	0.24	0.31	0.22	0.23	0.23	4.07%	11,793,451
Dec 24, 2025	0.21	0.24	0.21	0.22	0.22	1.47%	682,625
Dec 23, 2025	0.23	0.24	0.22	0.22	0.22	-4.26%	891,993
Dec 22, 2025	0.24	0.25	0.22	0.23	0.23	-6.26%	1,487,828
Dec 19, 2025	0.24	0.28	0.23	0.24	0.24	10.47%	2,468,389
Dec 18, 2025	0.24	0.25	0.21	0.22	0.22	-7.69%	967,786
Dec 17, 2025	0.27	0.27	0.21	0.24	0.24	-7.93%	1,970,163
Dec 16, 2025	0.28	0.29	0.25	0.26	0.26	-7.68%	1,345,536
Dec 15, 2025	0.39	0.39	0.25	0.28	0.28	-27.98%	3,546,891
Dec 12, 2025	0.39	0.40	0.38	0.39	0.39	2.32%	266,335
Dec 11, 2025	0.38	0.41	0.38	0.38	0.38	-1.81%	351,986
Dec 10, 2025	0.40	0.42	0.38	0.39	0.39	-3.27%	423,814
Dec 9, 2025	0.39	0.41	0.39	0.40	0.40	-2.30%	194,706
Dec 8, 2025	0.39	0.43	0.37	0.41	0.41	5.90%	660,700
Dec 5, 2025	0.39	0.40	0.37	0.39	0.39	-0.80%	579,390
Dec 4, 2025	0.39	0.40	0.38	0.39	0.39	-2.77%	478,456
Dec 3, 2025	0.38	0.41	0.37	0.40	0.40	2.82%	682,981
Dec 2, 2025	0.38	0.40	0.36	0.39	0.39	3.86%	855,598
Dec 1, 2025	0.39	0.39	0.36	0.38	0.38	-7.92%	590,211
Nov 28, 2025	0.41	0.42	0.38	0.41	0.41	-2.18%	481,822
Nov 26, 2025	0.40	0.42	0.37	0.42	0.42	12.65%	1,268,417
Nov 25, 2025	0.38	0.40	0.35	0.37	0.37	-4.88%	1,181,519
Nov 24, 2025	0.36	0.39	0.35	0.39	0.39	10.45%	1,279,198
Nov 21, 2025	0.36	0.39	0.35	0.35	0.35	-4.35%	1,635,890
Nov 20, 2025	0.46	0.48	0.33	0.37	0.37	-25.80%	3,538,515
Nov 19, 2025	0.40	0.51	0.38	0.50	0.50	10.98%	7,182,184
Nov 18, 2025	0.35	0.45	0.33	0.45	0.45	20.45%	2,851,105
Nov 17, 2025	0.43	0.44	0.35	0.37	0.37	-11.62%	3,242,839
Nov 14, 2025	0.41	0.43	0.37	0.42	0.42	-4.55%	2,986,276
Nov 13, 2025	0.51	0.53	0.43	0.44	0.44	-24.14%	4,270,280
Nov 12, 2025	0.61	0.62	0.52	0.58	0.58	-6.41%	3,608,896
Nov 11, 2025	0.67	0.69	0.56	0.62	0.62	-13.07%	3,691,593
Nov 10, 2025	0.70	0.74	0.61	0.71	0.71	3.33%	4,098,171
Nov 7, 2025	1.00	1.00	0.62	0.69	0.69	-46.93%	11,456,212
Nov 6, 2025	2.16	2.23	1.25	1.30	1.30	-52.73%	3,791,291