TSX:FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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