FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	77.94	78.84	75.91	76.99	-	-1.27%	7,531,789
Jan 20, 2026	79.15	79.54	77.66	77.98	77.98	-6.31%	6,431,971
Jan 16, 2026	83.43	83.51	82.10	83.23	83.23	0.29%	4,638,077
Jan 15, 2026	84.37	84.56	82.85	82.99	82.99	-2.50%	5,166,440
Jan 14, 2026	83.34	85.39	83.07	85.12	85.12	3.39%	6,282,563
Jan 13, 2026	80.46	82.42	80.22	82.33	82.33	3.31%	5,602,047
Jan 12, 2026	78.54	80.45	78.47	79.69	79.69	1.40%	3,969,131
Jan 9, 2026	78.88	80.14	78.16	78.59	78.59	-0.67%	4,007,254
Jan 8, 2026	77.99	79.65	77.68	79.12	79.12	-0.14%	4,902,462
Jan 7, 2026	79.69	80.24	78.92	79.23	79.23	-1.64%	4,266,503
Jan 6, 2026	82.25	82.25	79.46	80.55	80.55	-1.89%	5,605,425
Jan 5, 2026	80.82	82.66	80.49	82.10	82.10	5.00%	6,948,551
Jan 2, 2026	77.41	79.35	77.03	78.19	78.19	2.57%	7,656,203
Dec 31, 2025	77.48	77.49	75.88	76.23	76.23	-0.42%	4,560,041
Dec 30, 2025	76.73	77.93	76.49	76.55	76.55	0.88%	5,982,145
Dec 29, 2025	76.24	76.79	75.77	75.88	75.88	-0.52%	3,668,090
Dec 26, 2025	77.49	77.58	75.40	76.28	76.28	0.34%	5,827,765
Dec 24, 2025	75.99	76.34	75.24	76.02	76.02	-0.42%	2,132,719
Dec 23, 2025	76.30	76.93	75.41	76.34	76.34	-0.81%	3,739,588
Dec 22, 2025	78.39	78.80	76.54	76.96	76.96	0.35%	6,664,581
Dec 19, 2025	76.67	77.90	75.65	76.69	76.69	3.99%	5,054,958
Dec 18, 2025	77.11	77.85	73.55	73.75	73.75	-1.47%	5,767,081
Dec 17, 2025	76.44	78.76	74.31	74.85	74.85	-1.96%	10,939,585
Dec 16, 2025	75.72	76.84	75.64	76.35	76.35	2.15%	5,976,233
Dec 15, 2025	77.95	78.33	74.18	74.74	74.74	-5.00%	6,990,656
Dec 12, 2025	80.33	80.82	77.98	78.67	78.67	-1.64%	5,558,133
Dec 11, 2025	78.61	80.05	77.82	79.98	79.98	-0.84%	4,902,156
Dec 10, 2025	80.20	82.40	79.83	80.66	80.66	-0.64%	4,388,092
Dec 9, 2025	78.68	82.52	78.46	81.18	81.18	2.58%	6,396,817
Dec 8, 2025	79.62	79.98	78.10	79.14	79.14	1.63%	3,899,481
Dec 5, 2025	78.87	79.76	76.86	77.87	77.87	-3.46%	5,557,732
Dec 4, 2025	80.92	81.30	79.24	80.66	80.66	-0.48%	3,995,411
Dec 3, 2025	80.74	81.69	80.02	81.05	81.05	2.14%	5,144,398
Dec 2, 2025	77.33	80.49	77.06	79.35	79.35	6.48%	7,807,686
Dec 1, 2025	75.18	75.56	73.05	74.52	74.52	-5.77%	7,776,785
Nov 28, 2025	81.14	81.26	78.70	79.08	79.08	0.88%	4,241,262
Nov 26, 2025	76.09	78.82	75.53	78.39	78.39	3.04%	6,861,159
Nov 25, 2025	75.95	76.79	75.04	76.08	76.08	-2.07%	5,576,824
Nov 24, 2025	74.87	77.79	74.26	77.69	77.69	5.39%	6,322,107
Nov 21, 2025	72.87	74.57	71.71	73.72	73.72	-1.99%	14,913,695
Nov 20, 2025	79.62	79.81	74.88	75.22	75.22	-3.48%	16,389,151
Nov 19, 2025	79.43	80.54	77.10	77.93	77.93	-3.67%	9,523,647
Nov 18, 2025	79.92	81.80	79.26	80.90	80.90	1.10%	8,225,693
Nov 17, 2025	81.99	83.64	79.39	80.02	80.02	-2.59%	10,049,043
Nov 14, 2025	83.07	84.90	82.01	82.15	82.15	-3.84%	8,834,851
Nov 13, 2025	89.26	90.18	85.27	85.43	85.43	-3.47%	8,253,601
Nov 12, 2025	91.35	91.47	87.86	88.50	88.50	-1.22%	5,047,641
Nov 11, 2025	91.10	91.25	89.49	89.59	89.59	-3.07%	2,778,266
Nov 10, 2025	92.61	92.71	91.24	92.43	92.43	2.20%	4,311,546
Nov 7, 2025	87.33	90.56	86.63	90.44	90.44	2.83%	6,159,627