FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	85.42	86.30	84.49	86.05	86.05	2.46%	1,735,360
Feb 19, 2025	84.12	84.49	83.27	83.98	83.98	2.18%	1,974,507
Feb 18, 2025	84.31	84.42	81.43	82.19	82.19	-3.33%	3,698,738
Feb 14, 2025	84.42	86.53	84.10	85.02	85.02	1.12%	3,097,049
Feb 13, 2025	83.77	84.25	83.10	84.08	84.08	-0.76%	2,042,315
Feb 12, 2025	82.70	85.33	82.47	84.72	84.72	1.89%	2,682,892
Feb 11, 2025	84.61	85.03	82.74	83.15	83.15	-2.26%	3,763,793
Feb 10, 2025	85.41	85.65	84.58	85.07	85.07	1.71%	2,282,536
Feb 7, 2025	87.12	87.61	83.48	83.64	83.64	-1.24%	4,424,546
Feb 6, 2025	85.87	86.48	83.54	84.69	84.69	-0.39%	4,750,257
Feb 5, 2025	86.35	86.71	84.28	85.02	85.02	-1.44%	2,979,369
Feb 4, 2025	86.78	88.19	85.60	86.26	86.26	-2.50%	4,467,491
Feb 3, 2025	82.79	89.27	82.46	88.47	88.47	-0.19%	7,359,087
Jan 31, 2025	91.49	92.74	88.56	88.64	88.64	-3.35%	3,914,251
Jan 30, 2025	91.72	93.13	91.52	91.71	91.71	0.68%	4,218,076
Jan 29, 2025	89.25	91.60	88.55	91.09	91.09	3.05%	3,732,482
Jan 28, 2025	89.61	90.68	88.36	88.39	88.39	-0.10%	3,738,787
Jan 27, 2025	88.04	89.36	86.21	88.48	88.48	-3.48%	6,814,203
Jan 24, 2025	92.06	93.74	91.52	91.67	91.67	1.54%	3,500,687
Jan 23, 2025	89.48	93.39	89.33	90.28	90.28	-0.98%	9,286,109
Jan 22, 2025	91.47	91.90	90.25	91.17	91.17	-1.76%	3,239,973
Jan 21, 2025	91.92	93.78	89.71	92.80	92.80	1.24%	5,278,527
Jan 17, 2025	89.89	92.74	89.49	91.66	91.66	4.50%	5,391,322
Jan 16, 2025	86.86	87.97	84.95	87.71	87.71	0.80%	3,136,083
Jan 15, 2025	86.26	88.06	86.17	87.01	87.01	3.33%	3,329,030
Jan 14, 2025	84.54	84.98	83.24	84.21	84.21	2.96%	2,429,408
Jan 13, 2025	79.33	81.90	77.87	81.79	81.79	-1.09%	4,134,281
Jan 10, 2025	82.49	83.78	80.51	82.69	82.69	0.82%	4,096,552
Jan 8, 2025	83.33	83.90	80.67	82.02	82.02	-2.58%	4,935,925
Jan 7, 2025	88.06	88.13	83.84	84.19	84.19	-5.75%	5,801,846
Jan 6, 2025	86.59	89.74	86.39	89.33	89.33	3.86%	4,960,171
Jan 3, 2025	84.93	86.60	84.46	86.01	86.01	1.09%	3,296,098
Jan 2, 2025	84.26	85.55	83.85	85.08	85.08	4.29%	3,868,710
Dec 31, 2024	83.64	84.02	81.32	81.58	81.58	-0.90%	2,487,738
Dec 30, 2024	81.14	82.87	79.59	82.32	82.32	-0.24%	5,507,956
Dec 27, 2024	84.12	84.17	81.42	82.52	82.52	-1.11%	4,702,708
Dec 26, 2024	83.58	84.41	83.07	83.45	83.45	-3.44%	2,765,283
Dec 24, 2024	84.56	86.62	84.29	86.42	86.42	6.48%	2,869,605
Dec 23, 2024	83.42	83.46	80.65	81.16	81.16	-3.61%	5,901,396
Dec 20, 2024	83.13	85.49	82.89	84.20	84.20	0.08%	4,734,981
Dec 19, 2024	89.42	89.82	83.46	84.13	84.13	-4.25%	11,145,914
Dec 18, 2024	91.49	91.79	87.30	87.86	87.86	-5.86%	8,076,509
Dec 17, 2024	94.20	94.81	92.38	93.33	93.33	0.94%	4,882,736
Dec 16, 2024	91.26	94.33	91.17	92.46	92.46	3.96%	5,811,681
Dec 13, 2024	87.82	89.21	87.14	88.94	88.94	1.72%	3,951,199
Dec 12, 2024	88.67	89.75	86.73	87.44	87.44	-1.33%	3,776,862
Dec 11, 2024	86.26	89.03	86.08	88.62	88.62	5.15%	4,728,738
Dec 10, 2024	85.74	85.95	82.38	84.28	84.28	0.31%	5,821,820
Dec 9, 2024	86.64	87.91	83.90	84.02	84.02	-5.51%	6,073,548
Dec 6, 2024	86.90	89.34	86.28	88.92	88.92	2.67%	4,790,881
Dec 5, 2024	89.97	90.80	85.55	86.61	86.61	-0.03%	8,758,953
Dec 4, 2024	83.84	86.91	82.79	86.64	86.64	3.59%	8,311,562
Dec 3, 2024	82.34	84.34	81.83	83.64	83.64	-0.07%	4,438,537
Dec 2, 2024	83.98	85.27	82.51	83.70	83.70	-1.43%	4,494,544
Nov 29, 2024	85.18	86.54	84.87	84.91	84.91	0.47%	3,451,616
Nov 27, 2024	82.64	85.21	82.40	84.51	84.51	6.37%	5,477,493
Nov 26, 2024	80.52	82.89	79.17	79.45	79.45	-4.24%	7,689,843
Nov 25, 2024	85.05	85.18	82.43	82.97	82.97	-4.34%	8,003,197
Nov 22, 2024	85.46	87.31	84.97	86.73	86.73	0.99%	7,209,130
Nov 21, 2024	85.15	86.70	83.57	85.88	85.88	4.05%	8,725,086
Nov 20, 2024	82.76	83.11	81.49	82.54	82.54	1.96%	7,032,056
Nov 19, 2024	80.10	82.37	79.73	80.95	80.95	1.04%	7,250,007
Nov 18, 2024	79.09	81.06	78.41	80.12	80.12	0.07%	9,520,899
Nov 15, 2024	78.10	80.10	76.69	80.06	80.06	4.79%	6,502,980
Nov 14, 2024	79.88	80.31	76.34	76.40	76.40	-2.65%	7,743,541
Nov 13, 2024	78.67	81.79	78.11	78.48	78.48	0.13%	14,747,600
Nov 12, 2024	75.31	78.70	74.53	78.38	78.38	2.94%	8,996,442
Nov 11, 2024	71.64	76.59	71.43	76.15	76.15	13.34%	14,144,006
Nov 8, 2024	66.74	67.67	66.23	67.18	67.18	0.30%	5,398,922
Nov 7, 2024	65.57	67.31	65.21	66.98	66.98	0.42%	6,930,668
Nov 6, 2024	64.98	66.98	64.29	66.70	66.70	9.96%	12,645,850
Nov 5, 2024	60.56	61.60	60.06	60.66	60.66	3.22%	6,392,286
Nov 4, 2024	59.94	60.08	58.64	58.77	58.77	-2.81%	5,364,474
Nov 1, 2024	61.30	62.62	60.05	60.47	60.47	-0.98%	8,111,598
Oct 31, 2024	62.89	62.96	61.01	61.07	61.07	-2.74%	7,299,488
Oct 30, 2024	62.79	63.39	62.42	62.79	62.79	-1.04%	4,740,537
Oct 29, 2024	62.29	64.43	62.01	63.45	63.45	4.14%	8,740,083
Oct 28, 2024	60.28	61.15	59.82	60.93	60.93	4.35%	5,209,680
Oct 25, 2024	59.47	60.16	57.59	58.39	58.39	-2.23%	5,173,040
Oct 24, 2024	59.08	59.72	58.82	59.72	59.72	2.84%	2,644,984
Oct 23, 2024	58.12	58.46	56.96	58.07	58.07	-1.54%	3,542,475
Oct 22, 2024	58.67	59.19	58.21	58.98	58.98	-0.43%	2,834,791
Oct 21, 2024	59.39	59.39	58.39	59.24	59.24	-1.32%	4,624,903
Oct 18, 2024	59.33	60.42	59.23	60.03	60.03	2.77%	3,849,516
Oct 17, 2024	58.62	59.19	58.26	58.41	58.41	-1.40%	2,713,604
Oct 16, 2024	59.37	59.77	58.73	59.24	59.24	1.06%	3,518,849
Oct 15, 2024	57.66	59.51	56.66	58.62	58.62	1.63%	6,520,710
Oct 14, 2024	56.63	58.05	56.55	57.68	57.68	4.44%	5,664,838
Oct 11, 2024	53.67	55.52	53.67	55.23	55.23	5.91%	6,377,406
Oct 10, 2024	53.39	53.40	51.42	52.15	52.15	-2.12%	3,312,850
Oct 9, 2024	54.12	54.54	53.11	53.28	53.28	-2.06%	2,466,505
Oct 8, 2024	54.75	55.28	54.03	54.40	54.40	-1.84%	2,871,053
Oct 7, 2024	55.19	56.41	54.88	55.42	55.42	1.58%	3,381,461
Oct 4, 2024	53.80	54.67	53.13	54.56	54.56	2.27%	2,714,155
Oct 3, 2024	52.87	53.38	52.35	53.35	53.35	1.39%	3,221,006
Oct 2, 2024	53.24	54.53	52.44	52.62	52.62	-2.52%	4,410,413
Oct 1, 2024	55.41	55.47	53.30	53.98	53.98	-2.79%	8,087,749
Sep 30, 2024	55.95	56.05	55.09	55.53	55.53	-3.31%	3,741,573
Sep 27, 2024	57.47	58.23	57.18	57.43	57.43	1.45%	4,917,909
Sep 26, 2024	56.32	57.64	56.10	56.61	56.61	2.46%	6,350,746