FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	92.20	92.55	90.44	90.96	-	-1.36%	2,189,576
May 29, 2025	94.58	94.64	92.07	92.21	92.21	-1.26%	3,589,605
May 28, 2025	95.00	95.25	93.34	93.39	93.39	-2.70%	3,870,656
May 27, 2025	96.49	96.76	94.96	95.98	95.98	1.05%	3,573,753
May 23, 2025	94.94	96.14	94.36	94.98	94.98	-2.14%	3,889,058
May 22, 2025	97.37	97.83	96.50	97.06	97.06	2.27%	5,123,094
May 21, 2025	92.96	96.01	92.69	94.91	94.91	1.50%	6,716,416
May 20, 2025	91.37	93.74	90.95	93.51	93.51	1.46%	2,331,762
May 19, 2025	89.57	92.23	89.41	92.16	92.16	1.41%	2,712,008
May 16, 2025	90.40	91.38	90.26	90.88	90.88	0.85%	2,047,990
May 15, 2025	89.53	90.97	88.50	90.11	90.11	-0.12%	2,873,636
May 14, 2025	90.85	91.15	89.58	90.22	90.22	-1.47%	1,866,286
May 13, 2025	90.61	91.74	89.78	91.57	91.57	2.99%	2,973,049
May 12, 2025	90.96	91.32	87.94	88.91	88.91	-1.34%	3,575,438
May 9, 2025	89.93	90.65	89.33	90.12	90.12	1.85%	2,135,883
May 8, 2025	86.82	88.82	86.51	88.48	88.48	5.38%	3,232,053
May 7, 2025	84.46	85.17	83.63	83.96	83.96	1.25%	2,085,145
May 6, 2025	81.80	83.08	81.44	82.92	82.92	0.67%	1,462,242
May 5, 2025	82.23	82.85	81.68	82.37	82.37	-2.75%	2,183,009
May 2, 2025	84.71	85.57	84.47	84.70	84.70	0.43%	2,438,482
May 1, 2025	84.44	85.25	83.74	84.34	84.34	2.63%	3,181,851
Apr 30, 2025	82.51	82.54	81.04	82.18	82.18	-1.27%	2,579,382
Apr 29, 2025	82.92	83.41	82.56	83.24	83.24	0.57%	1,668,152
Apr 28, 2025	83.10	83.18	81.60	82.77	82.77	-0.64%	2,838,105
Apr 25, 2025	82.33	83.78	82.13	83.30	83.30	1.88%	2,731,305
Apr 24, 2025	80.99	81.83	80.85	81.76	81.76	0.12%	2,059,138
Apr 23, 2025	82.13	82.71	80.28	81.66	81.66	2.22%	3,985,543
Apr 22, 2025	78.29	80.22	78.15	79.89	79.89	4.60%	5,459,747
Apr 21, 2025	76.18	77.42	75.43	76.38	76.38	2.99%	4,163,287
Apr 17, 2025	73.96	74.70	73.14	74.16	74.16	0.68%	2,092,914
Apr 16, 2025	73.10	74.68	72.71	73.66	73.66	0.38%	2,759,315
Apr 15, 2025	74.96	75.54	73.23	73.38	73.38	-1.12%	2,978,626
Apr 14, 2025	74.20	74.95	73.05	74.21	74.21	1.32%	4,136,055
Apr 11, 2025	71.65	73.51	70.93	73.24	73.24	5.59%	7,165,669
Apr 10, 2025	71.32	71.40	68.38	69.36	69.36	-3.52%	6,510,470
Apr 9, 2025	66.96	72.46	66.89	71.89	71.89	7.30%	8,746,709
Apr 8, 2025	70.00	70.11	66.50	67.00	67.00	-1.67%	4,785,818
Apr 7, 2025	67.08	70.91	66.06	68.14	68.14	-7.15%	10,407,298
Apr 4, 2025	72.07	73.90	71.34	73.39	73.39	2.57%	7,532,946
Apr 3, 2025	71.55	72.25	70.85	71.55	71.55	-5.71%	3,596,804
Apr 2, 2025	73.91	76.33	73.77	75.88	75.88	2.26%	3,347,141
Apr 1, 2025	73.02	74.72	71.99	74.20	74.20	3.10%	3,829,168
Mar 31, 2025	72.02	73.25	71.24	71.97	71.97	-1.57%	2,424,224
Mar 28, 2025	74.47	74.66	72.88	73.12	73.12	-3.74%	2,223,710
Mar 27, 2025	75.32	76.45	74.92	75.96	75.96	0.53%	2,601,625
Mar 26, 2025	76.45	76.84	74.91	75.56	75.56	-1.87%	2,424,415
Mar 25, 2025	76.60	77.16	76.06	77.00	77.00	-0.12%	1,391,926
Mar 24, 2025	76.27	77.56	76.18	77.09	77.09	5.20%	2,469,778
Mar 21, 2025	73.02	73.72	72.58	73.28	73.28	-0.29%	1,460,970
Mar 20, 2025	74.34	75.58	72.98	73.49	73.49	-1.57%	1,860,109