Functional Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	474,206
Dec 3, 2025	0.38	0.41	0.37	0.40	0.40	2.82%	675,719
Dec 2, 2025	0.38	0.40	0.36	0.39	0.39	3.86%	835,646
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%	443,916
Nov 26, 2025	0.40	0.42	0.37	0.42	0.42	12.65%	1,209,084
Nov 25, 2025	0.38	0.40	0.35	0.37	0.37	-4.88%	1,133,247
Nov 24, 2025	0.36	0.39	0.35	0.39	0.39	10.45%	1,267,904
Nov 21, 2025	0.36	0.39	0.35	0.35	0.35	-4.35%	1,607,036
Nov 20, 2025	0.46	0.48	0.33	0.37	0.37	-25.80%	3,511,725
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