FBTCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	28.57	28.57	28.57	28.57	28.57	-1.21%
Mar 12, 2026	28.92	28.92	28.92	28.92	28.92	-2.07%
Mar 11, 2026	29.53	29.53	29.53	29.53	29.53	-0.87%
Mar 10, 2026	29.79	29.79	29.79	29.79	29.79	0.54%
Mar 9, 2026	29.63	29.63	29.63	29.63	29.63	2.38%
Mar 6, 2026	28.94	28.94	28.94	28.94	28.94	-0.34%
Mar 5, 2026	29.04	29.04	29.04	29.04	29.04	-2.16%
Mar 4, 2026	29.68	29.68	29.68	29.68	29.68	2.27%
Mar 3, 2026	29.02	29.02	29.02	29.02	29.02	-1.79%
Mar 2, 2026	29.55	29.55	29.55	29.55	29.55	-0.54%
Feb 27, 2026	29.71	29.71	29.71	29.71	29.71	0.81%
Feb 26, 2026	29.47	29.47	29.47	29.47	29.47	-1.01%
Feb 25, 2026	29.77	29.77	29.77	29.77	29.77	-1.06%
Feb 24, 2026	30.09	30.09	30.09	30.09	30.09	0.94%
Feb 23, 2026	29.81	29.81	29.81	29.81	29.81	1.43%
Feb 20, 2026	29.39	29.39	29.39	29.39	29.39	-0.34%
Feb 19, 2026	29.49	29.49	29.49	29.49	29.49	0.61%
Feb 18, 2026	29.31	29.31	29.31	29.31	29.31	-
Feb 17, 2026	29.31	29.31	29.31	29.31	29.31	1.56%
Feb 13, 2026	28.86	28.86	28.86	28.86	28.86	-0.24%
Feb 12, 2026	28.93	28.93	28.93	28.93	28.93	-0.45%
Feb 11, 2026	29.06	29.06	29.06	29.06	29.06	-0.41%
Feb 10, 2026	29.18	29.18	29.18	29.18	29.18	-0.41%
Feb 9, 2026	29.30	29.30	29.30	29.30	29.30	0.27%
Feb 6, 2026	29.22	29.22	29.22	29.22	29.22	2.96%
Feb 5, 2026	28.38	28.38	28.38	28.38	28.38	-2.44%
Feb 4, 2026	29.09	29.09	29.09	29.09	29.09	-1.72%
Feb 3, 2026	29.60	29.60	29.60	29.60	29.60	0.37%
Feb 2, 2026	29.49	29.49	29.49	29.49	29.49	1.34%
Jan 30, 2026	29.10	29.10	29.10	29.10	29.10	-0.85%
Jan 29, 2026	29.35	29.35	29.35	29.35	29.35	0.62%
Jan 28, 2026	29.17	29.17	29.17	29.17	29.17	-2.28%
Jan 27, 2026	29.85	29.85	29.85	29.85	29.85	1.32%
Jan 26, 2026	29.46	29.46	29.46	29.46	29.46	0.17%
Jan 23, 2026	29.41	29.41	29.41	29.41	29.41	-1.61%
Jan 22, 2026	29.89	29.89	29.89	29.89	29.89	1.60%
Jan 21, 2026	29.42	29.42	29.42	29.42	29.42	1.41%
Jan 20, 2026	29.01	29.01	29.01	29.01	29.01	1.04%
Jan 16, 2026	28.71	28.71	28.71	28.71	28.71	0.24%
Jan 15, 2026	28.64	28.64	28.64	28.64	28.64	-1.55%
Jan 14, 2026	29.09	29.09	29.09	29.09	29.09	2.29%
Jan 13, 2026	28.44	28.44	28.44	28.44	28.44	0.64%
Jan 12, 2026	28.26	28.26	28.26	28.26	28.26	-0.46%
Jan 9, 2026	28.39	28.39	28.39	28.39	28.39	0.64%
Jan 8, 2026	28.21	28.21	28.21	28.21	28.21	-2.42%
Jan 7, 2026	28.91	28.91	28.91	28.91	28.91	3.47%
Jan 6, 2026	27.94	27.94	27.94	27.94	27.94	1.01%
Jan 5, 2026	27.66	27.66	27.66	27.66	27.66	-2.95%
Jan 2, 2026	28.50	28.50	28.50	28.50	28.50	-0.73%
Dec 31, 2025	28.71	28.71	28.71	28.71	28.71	0.10%