FB Historical USD Price
Daily close · Oct 29, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.36265 | $0.36695 | $0.35159024 | $0.35238684 | $571,841.49 |
| 2026-10-28 | $0.36383793 | $0.37050313 | $0.35985667 | $0.36275 | $720,310.50 |
| 2026-10-27 | $0.37835 | $0.3808 | $0.36317143 | $0.36383929 | $480,355.83 |
| 2026-10-26 | $0.38416957 | $0.38549 | $0.3775 | $0.38075 | $449,904.55 |
| 2026-10-25 | $0.38115217 | $0.38895227 | $0.37989286 | $0.38265 | $347,473.81 |
| 2026-10-24 | $0.38268571 | $0.38595238 | $0.377496 | $0.38271739 | $365,486.07 |
| 2026-10-23 | $0.383664 | $0.38769677 | $0.38100833 | $0.381705 | $384,957.56 |
| 2026-10-22 | $0.38753939 | $0.39055 | $0.37585 | $0.383568 | $456,224.59 |
| 2026-10-21 | $0.37755 | $0.39855 | $0.37357759 | $0.3913 | $812,373.60 |
| 2026-10-20 | $0.38215 | $0.38545167 | $0.37746957 | $0.3786 | $442,424.12 |
| 2026-10-19 | $0.3776 | $0.386055 | $0.372 | $0.38133636 | $464,127.88 |
| 2026-10-18 | $0.3759325 | $0.38202778 | $0.37315556 | $0.3778 | $371,193.19 |
| 2026-10-17 | $0.38287222 | $0.39240833 | $0.37315 | $0.3761 | $312,580.09 |
| 2026-10-16 | $0.37832143 | $0.38519375 | $0.37761 | $0.38441333 | $419,158.02 |
| 2026-10-15 | $0.39300769 | $0.39305385 | $0.37595 | $0.37969333 | $440,828.94 |
| 2026-10-14 | $0.3896 | $0.39673438 | $0.38625882 | $0.393 | $566,261.52 |
| 2026-10-13 | $0.39506429 | $0.40115 | $0.38612917 | $0.38995217 | $417,492.60 |
| 2026-10-12 | $0.38968667 | $0.41053846 | $0.3866875 | $0.39430625 | $591,161.36 |
| 2026-10-11 | $0.39298571 | $0.39508214 | $0.38346429 | $0.38890625 | $368,028.52 |
| 2026-10-10 | $0.38281667 | $0.39571111 | $0.381625 | $0.39320714 | $350,991.62 |
| 2026-10-09 | $0.39021111 | $0.39848947 | $0.38005 | $0.38238056 | $419,532.17 |
| 2026-10-08 | $0.39221364 | $0.39356111 | $0.38335 | $0.38915714 | $415,893.87 |
| 2026-10-07 | $0.39245 | $0.39591429 | $0.38695 | $0.39235682 | $493,597.86 |
| 2026-10-06 | $0.39464318 | $0.3993 | $0.39255 | $0.39336 | $425,885.81 |
| 2026-10-05 | $0.3865 | $0.40061818 | $0.38596 | $0.3965931 | $569,417.96 |
| 2026-10-04 | $0.39097353 | $0.3916 | $0.38160357 | $0.38685 | $377,905.56 |
| 2026-10-03 | $0.4022 | $0.40255 | $0.38993667 | $0.39106765 | $320,207.82 |
| 2026-10-02 | $0.41155 | $0.4168 | $0.40117647 | $0.40225 | $368,371.71 |
| 2026-10-01 | $0.4166 | $0.42728696 | $0.41176471 | $0.41278667 | $369,239.73 |
| 2026-09-30 | $0.37958125 | $0.43425625 | $0.37925 | $0.41785 | $499,018.55 |