FB Historical USD Price
Daily close · Oct 12, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $0.390355 | $0.39229 | $0.37587778 | $0.37978235 | $383,188.85 |
| 2026-09-28 | $0.41022813 | $0.41182222 | $0.39039286 | $0.39039286 | $414,403.01 |
| 2026-09-27 | $0.39987273 | $0.41645714 | $0.39915909 | $0.41193158 | $357,166.82 |
| 2026-09-26 | $0.4005225 | $0.41371944 | $0.39236944 | $0.39952632 | $410,774.27 |
| 2026-09-25 | $0.37785455 | $0.4095 | $0.36716471 | $0.40092609 | $431,986.63 |
| 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 |