FB Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.3369 | $0.40719048 | $0.3358 | $0.37968095 | $554,862.55 |
| 2026-09-23 | $0.33818667 | $0.34384167 | $0.33295333 | $0.33566333 | $377,006.64 |
| 2026-09-22 | $0.34534375 | $0.34607059 | $0.33254 | $0.3384875 | $309,273.18 |
| 2026-09-21 | $0.34165 | $0.34900625 | $0.33383333 | $0.34502059 | $450,942.35 |
| 2026-09-20 | $0.3424 | $0.34771875 | $0.33104 | $0.34280667 | $344,265.66 |
| 2026-09-19 | $0.32897368 | $0.36456111 | $0.3263 | $0.34265 | $466,251.19 |
| 2026-09-18 | $0.31246 | $0.32996579 | $0.3067 | $0.32907105 | $468,809.16 |
| 2026-09-17 | $0.3231875 | $0.32425625 | $0.301895 | $0.30795588 | $422,003.78 |
| 2026-09-16 | $0.3261037 | $0.32625 | $0.31146471 | $0.31854444 | $464,869.28 |
| 2026-09-15 | $0.33681765 | $0.33681765 | $0.31250952 | $0.32701818 | $569,507.32 |
| 2026-09-14 | $0.33204615 | $0.337225 | $0.32770938 | $0.33486471 | $481,718.40 |
| 2026-09-13 | $0.33246538 | $0.3329 | $0.32571429 | $0.329975 | $351,140.92 |
| 2026-09-12 | $0.33643214 | $0.33643214 | $0.32801765 | $0.33265385 | $334,282.01 |
| 2026-09-11 | $0.33942105 | $0.34008421 | $0.3275 | $0.33320313 | $395,196.40 |
| 2026-09-10 | $0.34109286 | $0.34163889 | $0.33083438 | $0.33989375 | $407,473.71 |
| 2026-09-09 | $0.34605 | $0.34659583 | $0.33733824 | $0.34182333 | $394,389.31 |
| 2026-09-08 | $0.34729688 | $0.34851176 | $0.34365 | $0.347532 | $508,392.49 |
| 2026-09-07 | $0.34264737 | $0.35375 | $0.33732353 | $0.34720938 | $524,748.38 |
| 2026-09-06 | $0.34175 | $0.35059474 | $0.3368525 | $0.34557105 | $517,994.55 |
| 2026-09-05 | $0.33190526 | $0.34512 | $0.3305381 | $0.34205 | $454,786.07 |
| 2026-09-04 | $0.33166842 | $0.33285789 | $0.3253 | $0.33009474 | $489,827.25 |
| 2026-09-03 | $0.33406765 | $0.33406765 | $0.32670625 | $0.331 | $490,266.29 |
| 2026-09-02 | $0.33187143 | $0.33227857 | $0.32676667 | $0.33128462 | $306,325.39 |
| 2026-09-01 | $0.33865 | $0.34808667 | $0.324 | $0.33061786 | $681,807.72 |
| 2026-08-31 | $0.341175 | $0.341175 | $0.32617 | $0.33099167 | $381,809.77 |
| 2026-08-30 | $0.34675833 | $0.34675833 | $0.319675 | $0.33324615 | $606,903.72 |
| 2026-08-29 | $0.33921818 | $0.34686667 | $0.32274667 | $0.34655455 | $421,428.50 |
| 2026-08-28 | $0.33869091 | $0.33869091 | $0.33250833 | $0.33799 | $333,864.98 |
| 2026-08-27 | $0.34041111 | $0.34804545 | $0.33055833 | $0.33435 | $368,506.32 |
| 2026-08-26 | $0.34113571 | $0.34113571 | $0.32755714 | $0.33916667 | $402,844.84 |