TSX:FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	49.00	49.03	48.82	48.82	48.82	1.01%	1,000
Nov 10, 2026	48.33	48.33	48.33	48.33	48.33	2.18%	543
Nov 6, 2026	47.01	47.30	47.01	47.30	47.30	1.24%	215
Nov 5, 2026	48.45	48.45	46.72	46.72	46.72	-4.63%	1,478
Nov 4, 2026	48.99	48.99	48.99	48.99	48.99	1.77%	413
Nov 2, 2026	48.14	48.14	48.14	48.14	48.14	-2.35%	223
Oct 29, 2026	49.30	49.30	49.30	49.30	49.30	0.61%	105
Oct 28, 2026	48.88	49.00	48.88	49.00	49.00	1.43%	286
Oct 27, 2026	48.31	48.31	48.31	48.31	48.31	0.86%	3,304
Oct 26, 2026	47.90	47.90	47.90	47.90	47.90	-	231
Oct 22, 2026	47.87	47.90	47.86	47.90	47.90	-	5,053
Oct 20, 2026	47.32	47.90	47.32	47.90	47.90	1.42%	203
Oct 19, 2026	47.23	47.23	47.23	47.23	47.23	-1.52%	557
Oct 15, 2026	47.94	47.96	47.94	47.96	47.96	1.50%	378
Oct 14, 2026	47.25	47.25	47.25	47.25	47.25	1.57%	350
Oct 13, 2026	46.52	46.52	46.52	46.52	46.52	-0.11%	110
Oct 8, 2026	46.45	46.57	46.45	46.57	46.57	-1.92%	2,570
Oct 6, 2026	47.53	47.53	47.48	47.48	47.48	-2.30%	515
Oct 5, 2026	48.60	48.60	48.60	48.60	48.60	1.84%	1,031
Oct 1, 2026	48.19	48.19	47.72	47.72	47.72	-1.65%	3,700
Sep 25, 2026	48.52	48.52	48.52	48.52	48.52	2.97%	100
Sep 18, 2026	47.17	47.18	47.12	47.12	47.12	1.82%	1,020
Sep 9, 2026	46.00	46.28	46.00	46.28	46.28	-0.22%	300
Sep 8, 2026	46.38	46.38	46.38	46.38	46.38	-0.96%	313
Aug 28, 2026	46.83	46.83	46.83	46.83	46.83	-2.03%	300
Aug 27, 2026	47.74	47.80	47.74	47.80	47.80	2.25%	200
Aug 24, 2026	46.70	46.75	46.70	46.75	46.75	2.25%	1,050
Aug 18, 2026	45.72	45.72	45.72	45.72	45.72	0.04%	200
Aug 13, 2026	45.70	45.70	45.70	45.70	45.70	1.04%	199
Aug 12, 2026	45.23	45.23	45.23	45.23	45.23	1.96%	500
Aug 7, 2026	44.36	44.36	44.36	44.36	44.36	1.37%	1,006
Aug 4, 2026	43.19	43.76	43.19	43.76	43.76	1.77%	1,270
Jul 31, 2026	43.00	43.00	43.00	43.00	43.00	-2.21%	241
Jul 30, 2026	43.97	43.97	43.97	43.97	43.97	1.03%	200
Jul 22, 2026	43.52	43.52	43.52	43.52	43.52	-0.41%	100
Jul 17, 2026	43.70	43.70	43.70	43.70	43.70	-0.61%	105
Jul 16, 2026	43.73	43.97	43.69	43.97	43.97	0.99%	2,100
Jul 14, 2026	43.54	43.54	43.54	43.54	43.54	-0.68%	1,000
Jul 13, 2026	44.00	44.00	43.84	43.84	43.84	-1.22%	11,207
Jul 10, 2026	44.38	44.38	44.38	44.38	44.38	-2.42%	1,001
Jul 9, 2026	45.90	45.90	45.48	45.48	45.48	2.97%	545
Jun 29, 2026	44.12	44.17	44.12	44.17	44.17	2.10%	500
Jun 25, 2026	43.69	43.70	43.26	43.26	43.26	5.62%	10,600
Jun 22, 2026	40.96	40.96	40.96	40.96	40.96	0.32%	100
Jun 19, 2026	40.83	40.83	40.83	40.83	40.83	1.06%	176
Jun 17, 2026	40.40	40.40	40.40	40.40	40.40	0.95%	250
Jun 15, 2026	40.02	40.02	40.02	40.02	40.02	0.68%	121
Jun 12, 2026	39.75	39.75	39.75	39.75	39.75	-0.15%	1,549
Jun 11, 2026	39.77	39.81	39.77	39.81	39.81	2.39%	3,002
Jun 8, 2026	39.00	39.00	38.88	38.88	38.88	-1.79%	600