FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	64.96	66.32	64.35	64.71	64.71	1.27%	570,526
Apr 13, 2026	62.01	64.02	61.67	63.90	63.90	0.08%	4,772,276
Apr 10, 2026	62.97	63.89	62.62	63.85	63.85	1.62%	3,078,711
Apr 9, 2026	61.94	63.20	61.39	62.83	62.83	1.11%	3,778,847
Apr 8, 2026	63.12	63.23	61.53	62.14	62.14	3.41%	3,460,370
Apr 7, 2026	59.65	60.16	58.96	60.09	60.09	-1.04%	3,640,997
Apr 6, 2026	60.48	61.30	60.24	60.72	60.72	4.04%	4,725,846
Apr 2, 2026	57.56	58.74	57.20	58.36	58.36	-1.68%	4,726,101
Apr 1, 2026	59.70	60.23	59.12	59.36	59.36	0.56%	5,401,237
Mar 31, 2026	58.12	59.69	57.81	59.03	59.03	1.97%	6,809,629
Mar 30, 2026	59.09	59.23	57.63	57.89	57.89	0.73%	5,563,566
Mar 27, 2026	58.07	58.09	57.05	57.47	57.47	-3.67%	6,382,209
Mar 26, 2026	60.40	60.81	59.30	59.66	59.66	-3.29%	4,543,653
Mar 25, 2026	62.39	62.69	61.44	61.69	61.69	2.14%	4,272,250
Mar 24, 2026	61.46	61.63	59.99	60.40	60.40	-1.87%	5,159,563
Mar 23, 2026	61.68	62.55	61.03	61.55	61.55	0.70%	5,446,824
Mar 20, 2026	61.40	61.43	60.42	61.12	61.12	-0.11%	3,467,788
Mar 19, 2026	60.40	61.48	59.90	61.19	61.19	-1.13%	4,834,828
Mar 18, 2026	63.14	63.19	61.71	61.89	61.89	-4.70%	5,044,097
Mar 17, 2026	64.23	65.27	63.92	64.94	64.94	0.78%	5,369,702
Mar 16, 2026	64.37	64.93	63.57	64.44	64.44	3.97%	6,528,499
Mar 13, 2026	63.64	64.45	61.73	61.98	61.98	0.99%	7,059,090
Mar 12, 2026	61.05	61.57	60.40	61.37	61.37	-0.32%	5,122,593
Mar 11, 2026	61.17	62.16	60.72	61.57	61.57	0.88%	4,729,409
Mar 10, 2026	61.77	62.57	60.36	61.03	61.03	1.50%	5,141,029
Mar 9, 2026	59.87	60.58	59.45	60.13	60.13	1.38%	5,188,299
Mar 6, 2026	60.07	60.19	58.98	59.31	59.31	-4.42%	5,759,543
Mar 5, 2026	63.19	63.44	61.51	62.05	62.05	-2.56%	4,882,663
Mar 4, 2026	62.48	64.56	62.13	63.68	63.68	7.12%	6,999,775
Mar 3, 2026	58.46	60.10	57.62	59.45	59.45	-1.34%	5,118,050
Mar 2, 2026	57.09	61.11	57.09	60.26	60.26	5.44%	10,070,422
Feb 27, 2026	57.58	57.81	56.72	57.15	57.15	-2.71%	3,154,283
Feb 26, 2026	59.37	59.49	57.94	58.74	58.74	-2.59%	5,998,120
Feb 25, 2026	58.00	60.61	57.67	60.30	60.30	7.43%	6,270,007
Feb 24, 2026	54.89	56.40	54.70	56.13	56.13	-	5,180,192
Feb 23, 2026	57.56	57.69	55.63	56.13	56.13	-4.88%	6,669,243
Feb 20, 2026	58.39	59.31	57.97	59.01	59.01	0.94%	7,635,863
Feb 19, 2026	57.45	58.54	57.15	58.46	58.46	1.33%	3,891,389
Feb 18, 2026	58.40	59.52	57.33	57.69	57.69	-2.25%	6,246,204
Feb 17, 2026	59.24	59.44	57.98	59.02	59.02	-1.45%	5,102,096
Feb 13, 2026	58.59	60.51	58.20	59.89	59.89	5.24%	6,026,501
Feb 12, 2026	59.20	59.46	56.66	56.91	56.91	-3.25%	9,723,143
Feb 11, 2026	59.20	59.42	57.23	58.82	58.82	-1.80%	7,415,579
Feb 10, 2026	60.25	60.96	59.13	59.90	59.90	-2.77%	4,618,642
Feb 9, 2026	60.09	61.98	59.62	61.61	61.61	1.06%	8,557,595
Feb 6, 2026	58.43	62.32	58.40	60.96	60.96	9.94%	10,498,286
Feb 5, 2026	60.99	61.65	54.21	55.45	55.45	-13.22%	26,561,497
Feb 4, 2026	65.50	65.89	62.69	63.90	63.90	-4.03%	14,478,096
Feb 3, 2026	68.31	68.31	63.46	66.58	66.58	-1.93%	13,322,175
Feb 2, 2026	68.02	69.14	67.56	67.89	67.89	-7.03%	12,943,635