Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Functional Brands, Inc. - Common Stock (NQ:MEHA)

0.1470 -0.0013 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.1510	0.1548	0.1389	0.1470	782,428	-0.00(-0.88%)
Apr 01, 2026	0.1563	0.1650	0.1451	0.1483	496,960	-0.01(-7.02%)
Mar 31, 2026	0.1337	0.1595	0.1282	0.1595	1,010,824	+0.01(+6.69%)
Mar 30, 2026	0.1550	0.1665	0.1400	0.1495	784,109	-0.01(-3.30%)
Mar 27, 2026	0.1632	0.1698	0.1400	0.1546	2,074,623	-0.01(-7.15%)
Mar 26, 2026	0.1680	0.1681	0.1600	0.1665	468,221	-0.00(-1.48%)
Mar 25, 2026	0.1704	0.1793	0.1659	0.1690	548,853	-0.00(-2.82%)
Mar 24, 2026	0.1636	0.1739	0.1542	0.1739	349,194	+0.01(+4.70%)
Mar 23, 2026	0.1612	0.1687	0.1507	0.1661	780,394	+0.01(+3.42%)
Mar 20, 2026	0.1562	0.1608	0.1500	0.1606	866,668	+0.00(+0.75%)
Mar 19, 2026	0.1521	0.1594	0.1300	0.1594	1,055,361	+0.00(+2.71%)
Mar 18, 2026	0.1663	0.1663	0.1515	0.1552	1,159,904	-0.02(-9.35%)
Mar 17, 2026	0.1628	0.1821	0.1561	0.1712	2,278,073	+0.00(+1.18%)
Mar 16, 2026	0.1710	0.1794	0.1610	0.1692	4,869,645	-0.02(-12.33%)
Mar 13, 2026	0.2229	0.3312	0.1920	0.1930	187,738,384	+0.00(+0.94%)
Mar 12, 2026	0.1990	0.2060	0.1900	0.1912	1,985,337	-0.01(-2.55%)
Mar 11, 2026	0.2056	0.2190	0.1962	0.1962	664,462	-0.00(-2.34%)
Mar 10, 2026	0.2063	0.2100	0.1921	0.2009	296,189	+0.01(+3.03%)
Mar 09, 2026	0.1910	0.2048	0.1877	0.1950	433,079	+0.00(+2.09%)
Mar 06, 2026	0.1912	0.1971	0.1856	0.1910	310,381	-0.00(-2.10%)
Mar 05, 2026	0.1965	0.2078	0.1910	0.1951	368,617	-0.00(-0.36%)
Mar 04, 2026	0.1910	0.1970	0.1831	0.1958	340,989	+0.01(+3.32%)
Mar 03, 2026	0.2011	0.2048	0.1770	0.1895	524,592	-0.02(-7.65%)
Mar 02, 2026	0.1808	0.2168	0.1791	0.2052	1,801,204	-0.03(-10.98%)
Feb 27, 2026	0.2530	0.2743	0.2210	0.2305	2,215,503	-0.03(-10.10%)
Feb 26, 2026	0.2400	0.2750	0.2210	0.2564	4,130,196	+0.02(+9.11%)
Feb 25, 2026	0.2310	0.2470	0.2221	0.2350	7,029,647	+0.01(+5.38%)
Feb 24, 2026	0.2100	0.2357	0.2100	0.2230	422,248	+0.00(+2.11%)
Feb 23, 2026	0.2133	0.2193	0.2129	0.2184	197,056	+0.00(+1.35%)
Feb 20, 2026	0.1980	0.2267	0.1980	0.2155	823,047	+0.02(+8.24%)
Feb 19, 2026	0.2037	0.2150	0.1957	0.1991	521,220	-0.01(-2.88%)
Feb 18, 2026	0.2034	0.2070	0.1969	0.2050	552,376	+0.00(+2.50%)
Feb 17, 2026	0.2200	0.2200	0.2000	0.2000	388,419	-0.01(-5.21%)
Feb 13, 2026	0.2070	0.2180	0.2000	0.2110	513,137	+0.01(+5.45%)
Feb 12, 2026	0.2140	0.2234	0.1966	0.2001	580,538	-0.02(-7.36%)
Feb 11, 2026	0.2083	0.2385	0.2083	0.2160	1,313,062	+0.01(+5.21%)
Feb 10, 2026	0.2125	0.2170	0.2011	0.2053	255,021	+0.00(+1.13%)
Feb 09, 2026	0.2001	0.2200	0.1931	0.2030	598,258	+0.00(+2.11%)
Feb 06, 2026	0.1900	0.2113	0.1835	0.1988	551,181	+0.01(+5.80%)
Feb 05, 2026	0.1963	0.1963	0.1831	0.1879	721,792	-0.00(-2.44%)
Feb 04, 2026	0.1976	0.1978	0.1850	0.1926	520,743	-0.00(-0.21%)
Feb 03, 2026	0.2120	0.2120	0.1811	0.1930	949,714	-0.01(-5.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Functional Brands, Inc. - Common Stock (NQ:MEHA)

Historical Prices