TSX:FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	39.00	39.59	39.00	39.59	39.59	6.88%	414
May 22, 2026	37.04	37.04	37.04	37.04	37.04	3.29%	125
May 19, 2026	35.86	35.86	35.86	35.86	35.86	-0.94%	121
May 8, 2026	36.20	36.20	36.20	36.20	36.20	-1.58%	1,650
May 6, 2026	36.78	36.78	36.78	36.78	36.78	2.82%	156
May 5, 2026	35.77	35.77	35.77	35.77	35.77	2.20%	525
Apr 30, 2026	34.99	35.00	34.99	35.00	35.00	1.27%	468
Apr 29, 2026	34.56	34.56	34.56	34.56	34.56	-1.73%	1,500
Apr 27, 2026	35.22	35.22	35.17	35.17	35.17	0.11%	400
Apr 24, 2026	34.91	35.18	34.91	35.13	35.13	-1.68%	925
Apr 21, 2026	35.73	35.73	35.73	35.73	35.73	-0.75%	2,810
Apr 20, 2026	36.00	36.00	36.00	36.00	36.00	4.32%	300
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