FB Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.29460526 | $0.2955 | $0.283346 | $0.28634063 | $322,191.85 |
| 2026-11-08 | $0.27911875 | $0.32134318 | $0.26993235 | $0.294505 | $396,871.48 |
| 2026-11-07 | $0.28435588 | $0.288615 | $0.27744 | $0.27907813 | $304,470.78 |
| 2026-11-06 | $0.29905 | $0.31416111 | $0.2811 | $0.28534688 | $333,166.92 |
| 2026-11-05 | $0.3023 | $0.31319545 | $0.29848824 | $0.299 | $391,736.69 |
| 2026-11-04 | $0.34203182 | $0.34254464 | $0.27717647 | $0.3023 | $666,897.51 |
| 2026-11-03 | $0.3436 | $0.34595 | $0.34147619 | $0.3424 | $401,636.29 |
| 2026-11-02 | $0.34565 | $0.35265789 | $0.34302857 | $0.34381364 | $386,816.83 |
| 2026-11-01 | $0.35526739 | $0.35526739 | $0.3451 | $0.3458 | $319,846.70 |
| 2026-10-31 | $0.3404 | $0.35210455 | $0.33130556 | $0.344045 | $257,151.63 |
| 2026-10-30 | $0.34977273 | $0.3542 | $0.32054242 | $0.3405 | $546,582.26 |
| 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 |