FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	67.31	69.45	66.24	67.25	67.25	0.28%	476,780
Sep 10, 2026	67.94	67.95	66.68	67.06	67.06	-1.44%	608,255
Sep 9, 2026	69.15	69.31	67.88	68.04	68.04	-0.26%	371,392
Sep 8, 2026	68.17	68.69	67.46	68.22	68.22	-1.71%	641,030
Sep 4, 2026	69.02	69.52	68.40	69.41	69.41	-2.53%	3,525,029
Sep 3, 2026	68.29	71.21	68.25	71.21	71.21	5.83%	5,842,344
Sep 2, 2026	66.80	67.46	66.59	67.29	67.29	0.16%	2,318,755
Sep 1, 2026	67.69	68.23	66.45	67.18	67.18	-2.08%	3,012,362
Aug 31, 2026	67.85	68.97	67.58	68.61	68.61	1.73%	2,438,310
Aug 28, 2026	68.95	69.52	66.89	67.44	67.44	-3.05%	5,609,706
Aug 27, 2026	69.02	70.37	68.65	69.56	69.56	1.83%	4,758,241
Aug 26, 2026	67.94	68.45	67.55	68.31	68.31	-0.60%	2,345,331
Aug 25, 2026	68.45	69.28	67.95	68.72	68.72	0.23%	4,567,495
Aug 24, 2026	68.77	69.63	67.73	68.56	68.56	2.30%	6,766,293
Aug 21, 2026	67.09	67.79	66.33	67.02	67.02	5.93%	7,686,555
Aug 20, 2026	62.57	63.49	61.86	63.27	63.27	6.16%	6,949,680
Aug 19, 2026	56.55	60.65	56.34	59.60	59.60	5.99%	10,943,862
Aug 18, 2026	55.70	56.61	55.66	56.23	56.23	0.52%	2,221,298
Aug 17, 2026	55.15	56.20	55.15	55.94	55.94	2.19%	4,638,834
Aug 14, 2026	54.54	54.98	54.35	54.74	54.74	-0.64%	1,815,035
Aug 13, 2026	55.27	55.65	54.61	55.09	55.09	-0.04%	2,126,790
Aug 12, 2026	55.58	55.71	55.02	55.11	55.11	-0.22%	1,736,248
Aug 11, 2026	55.81	55.86	54.96	55.23	55.23	-0.75%	2,160,442
Aug 10, 2026	56.43	56.46	55.45	55.65	55.65	-1.56%	4,172,329
Aug 7, 2026	56.67	56.84	56.10	56.53	56.53	0.84%	2,171,489
Aug 6, 2026	55.83	56.52	55.77	56.06	56.06	-0.64%	2,427,562
Aug 5, 2026	55.79	56.49	55.54	56.42	56.42	0.95%	2,682,157
Aug 4, 2026	55.50	56.02	55.29	55.89	55.89	0.54%	2,404,743
Aug 3, 2026	54.53	55.74	54.35	55.59	55.59	1.61%	4,966,101
Jul 31, 2026	55.49	55.51	54.25	54.71	54.71	-2.93%	5,824,672
Jul 30, 2026	56.34	56.68	56.17	56.36	56.36	1.94%	2,891,265
Jul 29, 2026	55.77	56.30	55.20	55.29	55.29	-0.45%	5,004,173
Jul 28, 2026	55.04	55.72	54.51	55.54	55.54	-1.72%	2,885,163
Jul 27, 2026	56.43	57.15	55.98	56.51	56.51	1.22%	2,285,245
Jul 24, 2026	55.98	56.02	55.39	55.83	55.83	-0.99%	2,813,575
Jul 23, 2026	56.56	56.71	56.19	56.39	56.39	-1.73%	2,132,997
Jul 22, 2026	57.09	57.76	57.05	57.38	57.38	-0.78%	1,712,779
Jul 21, 2026	57.77	58.26	57.48	57.83	57.83	2.01%	2,624,778
Jul 20, 2026	56.12	57.22	55.70	56.69	56.69	1.56%	4,664,923
Jul 17, 2026	54.66	56.02	54.34	55.82	55.82	-0.20%	3,634,218
Jul 16, 2026	55.89	56.43	55.66	55.93	55.93	-1.08%	1,394,588
Jul 15, 2026	56.78	57.05	56.30	56.54	56.54	0.57%	2,524,357
Jul 14, 2026	55.62	56.51	55.26	56.22	56.22	3.86%	5,159,721
Jul 13, 2026	54.35	54.72	53.73	54.13	54.13	-2.67%	8,356,939
Jul 10, 2026	55.79	56.31	55.43	55.62	55.62	1.19%	2,581,108
Jul 9, 2026	54.50	55.21	54.33	54.96	54.96	1.46%	4,076,856
Jul 8, 2026	53.76	54.25	53.48	54.17	54.17	-2.45%	2,439,793
Jul 7, 2026	54.86	55.87	54.47	55.53	55.53	0.18%	2,289,871
Jul 6, 2026	53.43	55.64	53.29	55.43	55.43	3.57%	6,300,754
Jul 2, 2026	53.66	54.12	53.20	53.52	53.52	2.47%	4,253,387