TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.60	39.71	38.74	38.98	-	-2.21%	58,091
Sep 22, 2026	39.58	40.10	39.50	39.86	39.86	-0.10%	105,155
Sep 21, 2026	39.07	40.00	39.02	39.90	39.90	6.86%	181,081
Sep 18, 2026	35.96	37.39	35.96	37.34	37.34	6.14%	98,645
Sep 17, 2026	35.11	35.34	34.90	35.18	35.18	0.63%	41,288
Sep 16, 2026	34.67	35.00	34.50	34.96	34.96	0.29%	63,397
Sep 15, 2026	35.20	35.29	34.28	34.86	34.86	-3.35%	132,449
Sep 14, 2026	35.59	36.20	35.59	36.07	36.07	2.44%	55,265
Sep 11, 2026	35.29	36.28	35.02	35.21	35.21	0.40%	73,780
Sep 10, 2026	34.95	35.15	34.85	35.07	35.07	-1.21%	52,400
Sep 9, 2026	36.03	36.07	35.45	35.50	35.50	-0.14%	49,943
Sep 8, 2026	35.48	35.74	35.17	35.55	35.55	-2.12%	63,979
Sep 4, 2026	36.11	36.32	35.79	36.32	36.32	-2.16%	58,385
Sep 3, 2026	35.59	37.12	35.58	37.12	37.12	5.54%	146,095
Sep 2, 2026	35.12	35.33	34.95	35.17	35.17	-0.40%	37,189
Sep 1, 2026	35.55	35.78	34.90	35.31	35.31	-2.19%	44,365
Aug 31, 2026	35.55	36.10	35.44	36.10	36.10	1.86%	83,866
Aug 28, 2026	36.07	36.44	35.16	35.44	35.44	-2.85%	66,749
Aug 27, 2026	36.20	36.85	36.01	36.48	36.48	1.87%	111,570
Aug 26, 2026	35.61	35.85	35.45	35.81	35.81	-0.22%	61,897
Aug 25, 2026	35.82	36.17	35.54	35.89	35.89	-1.16%	78,160
Aug 24, 2026	35.92	36.36	35.42	36.31	36.31	4.13%	202,765
Aug 21, 2026	34.82	35.24	34.48	34.87	34.87	5.83%	207,450
Aug 20, 2026	32.57	33.04	32.24	32.95	32.95	6.02%	188,253
Aug 19, 2026	29.56	31.64	29.46	31.08	31.08	5.32%	214,068
Aug 18, 2026	29.18	29.62	29.16	29.51	29.51	0.61%	65,854
Aug 17, 2026	28.87	29.46	28.87	29.33	29.33	2.02%	65,528
Aug 14, 2026	28.64	28.82	28.51	28.75	28.75	-0.93%	78,328
Aug 13, 2026	29.13	29.30	28.80	29.02	29.02	-0.03%	24,645
Aug 12, 2026	29.24	29.25	28.99	29.03	29.03	-0.17%	20,852
Aug 11, 2026	29.41	29.41	28.94	29.08	29.08	-0.89%	37,616
Aug 10, 2026	29.81	29.81	29.25	29.34	29.34	-1.44%	57,802
Aug 7, 2026	29.89	29.94	29.60	29.77	29.77	0.37%	58,857
Aug 6, 2026	29.59	29.92	29.56	29.66	29.66	-0.74%	30,050
Aug 5, 2026	29.61	29.90	29.50	29.88	29.88	0.61%	24,716
Aug 4, 2026	29.52	29.79	29.41	29.70	29.70	2.45%	38,135
Jul 31, 2026	29.40	29.40	28.80	28.99	28.99	-2.82%	134,668
Jul 30, 2026	30.00	30.00	29.77	29.83	29.83	1.67%	24,266
Jul 29, 2026	29.71	29.85	29.34	29.34	29.34	-0.84%	47,564
Jul 28, 2026	29.35	29.62	29.13	29.59	29.59	-1.89%	42,196
Jul 27, 2026	30.11	30.37	29.88	30.16	30.16	1.28%	27,468
Jul 24, 2026	29.85	29.85	29.50	29.78	29.78	-0.83%	26,952
Jul 23, 2026	30.12	30.17	29.92	30.03	30.03	-1.64%	27,897
Jul 22, 2026	30.38	30.77	30.38	30.53	30.53	-0.94%	31,775
Jul 21, 2026	30.75	31.00	30.67	30.82	30.82	2.43%	49,278
Jul 20, 2026	29.80	30.39	29.58	30.09	30.09	1.69%	80,664
Jul 17, 2026	28.98	29.64	28.81	29.59	29.59	-0.37%	55,071
Jul 16, 2026	29.59	29.92	29.58	29.70	29.70	-1.03%	50,443
Jul 15, 2026	30.20	30.28	29.89	30.01	30.01	0.44%	77,780
Jul 14, 2026	29.55	30.01	29.37	29.88	29.88	2.93%	67,867