FB Historical USD Price
Daily close · Sep 13, 2024 → Sep 12, 2025Daily price history
Aug 14, 2025 → Sep 12, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-12 | $0.46942222 | $0.4706 | $0.44928529 | $0.47050833 | $362,690.74 |
| 2025-09-11 | $0.46770909 | $0.48457895 | $0.45050789 | $0.46712 | $483,885.74 |
| 2025-09-10 | $0.47141136 | $0.47806087 | $0.44284 | $0.46614091 | $398,798.83 |
| 2025-09-09 | $0.46750526 | $0.48692143 | $0.4585875 | $0.46973636 | $423,926.24 |
| 2025-09-08 | $0.46282857 | $0.47177368 | $0.44654286 | $0.4635 | $371,636.11 |
| 2025-09-07 | $0.43968333 | $0.47673333 | $0.43968333 | $0.46278462 | $292,783.53 |
| 2025-09-06 | $0.43797857 | $0.44329333 | $0.42765294 | $0.4338 | $251,743.82 |
| 2025-09-05 | $0.43545 | $0.450525 | $0.42885 | $0.44057333 | $295,846.51 |
| 2025-09-04 | $0.441364 | $0.442188 | $0.43001364 | $0.43695 | $245,408.00 |
| 2025-09-03 | $0.44057273 | $0.45796296 | $0.42938 | $0.440364 | $326,709.87 |
| 2025-09-02 | $0.44012381 | $0.4512 | $0.42856667 | $0.44103889 | $496,636.87 |
| 2025-09-01 | $0.43056818 | $0.44059048 | $0.41982857 | $0.44059048 | $562,879.55 |
| 2025-08-31 | $0.42761111 | $0.46016364 | $0.422975 | $0.4311 | $359,651.78 |
| 2025-08-30 | $0.44432365 | $0.44732557 | $0.42415909 | $0.42818333 | $346,528.90 |
| 2025-08-29 | $0.47408765 | $0.48298421 | $0.42242365 | $0.44543476 | $732,054.87 |
| 2025-08-28 | $0.44568846 | $0.53266667 | $0.42534565 | $0.47387654 | $1.26M |
| 2025-08-27 | $0.41384375 | $0.44466538 | $0.40714706 | $0.44381538 | $427,877.51 |
| 2025-08-26 | $0.39948889 | $0.41629048 | $0.39948889 | $0.4137 | $423,129.91 |
| 2025-08-25 | $0.41421471 | $0.41429118 | $0.39032593 | $0.39763333 | $548,719.47 |
| 2025-08-24 | $0.41923 | $0.42394 | $0.40704118 | $0.41385526 | $326,993.25 |
| 2025-08-23 | $0.42320455 | $0.43192941 | $0.41231136 | $0.41924211 | $360,782.73 |
| 2025-08-22 | $0.439656 | $0.44262592 | $0.41399703 | $0.42293267 | $485,011.17 |
| 2025-08-21 | $0.42688 | $0.447695 | $0.400192 | $0.440216 | $581,326.92 |
| 2025-08-20 | $0.4161125 | $0.4277 | $0.39946667 | $0.4277 | $440,471.36 |
| 2025-08-19 | $0.40855769 | $0.41998889 | $0.38790833 | $0.416175 | $382,489.10 |
| 2025-08-18 | $0.41374706 | $0.41406154 | $0.38883 | $0.40816667 | $358,416.02 |
| 2025-08-17 | $0.41994444 | $0.42401458 | $0.40110588 | $0.41373333 | $325,851.03 |
| 2025-08-16 | $0.39413333 | $0.4217 | $0.39065217 | $0.41995625 | $355,059.09 |
| 2025-08-15 | $0.40602941 | $0.41695417 | $0.39290455 | $0.39407083 | $383,216.55 |
| 2025-08-14 | $0.4131625 | $0.426325 | $0.3824875 | $0.40538333 | $874,288.17 |