TSX:FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.35	34.35	34.35	34.35	-	-0.46%	-
Mar 26, 2026	34.51	34.51	34.51	34.51	34.51	2.13%	100
Mar 17, 2026	33.79	33.79	33.79	33.79	33.79	1.53%	500
Mar 12, 2026	33.28	33.28	33.28	33.28	33.28	-3.40%	210
Mar 10, 2026	34.44	34.45	34.44	34.45	34.45	3.08%	930
Mar 9, 2026	33.42	33.42	33.42	33.42	33.42	-1.47%	159
Mar 6, 2026	33.92	33.92	33.92	33.92	33.92	-3.69%	202
Mar 4, 2026	35.22	35.22	35.22	35.22	35.22	-0.09%	100
Mar 2, 2026	35.25	35.25	35.25	35.25	35.25	-2.65%	485
Feb 25, 2026	36.34	36.42	36.20	36.21	36.21	0.84%	1,505
Feb 20, 2026	35.83	35.97	35.83	35.91	35.91	1.93%	2,300
Feb 12, 2026	35.23	35.23	35.23	35.23	35.23	-4.86%	535
Feb 2, 2026	36.97	37.03	36.97	37.03	37.03	1.76%	751
Jan 30, 2026	36.28	36.39	36.28	36.39	36.39	-2.33%	395
Jan 16, 2026	37.26	37.26	37.26	37.26	37.26	-	250
Jan 15, 2026	37.42	37.42	37.26	37.26	37.26	-1.30%	255
Jan 8, 2026	37.75	37.75	37.75	37.75	37.75	5.21%	130
Jan 2, 2026	35.88	35.88	35.88	35.88	35.88	-1.05%	100
Dec 30, 2025	36.26	36.26	36.26	36.26	36.26	-1.01%	500
Dec 29, 2025	36.63	36.63	36.63	36.63	36.63	-1.00%	119
Dec 1, 2025	37.19	37.19	37.00	37.00	37.00	5.26%	3,002
Nov 18, 2025	35.15	35.15	35.15	35.15	35.15	6.03%	200
Nov 4, 2025	33.15	33.15	33.15	33.15	33.15	-	101
Oct 31, 2025	33.15	33.15	33.15	33.15	33.15	-0.06%	150
Oct 6, 2025	33.17	33.17	33.17	33.17	33.17	1.10%	109
Oct 3, 2025	32.81	32.81	32.81	32.81	32.81	-0.09%	100
Oct 2, 2025	32.84	32.84	32.84	32.84	32.84	1.14%	125
Oct 1, 2025	32.47	32.47	32.47	32.47	32.47	4.74%	100