TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.32	30.70	30.12	30.60	-	-1.80%	10,459
Apr 1, 2026	31.38	31.57	31.09	31.16	31.16	0.39%	26,271
Mar 31, 2026	30.63	31.38	30.56	31.04	31.04	1.70%	94,320
Mar 30, 2026	31.06	31.13	30.38	30.52	30.52	0.96%	31,284
Mar 27, 2026	30.37	30.43	29.97	30.23	30.23	-3.23%	51,003
Mar 26, 2026	31.60	31.76	31.06	31.24	31.24	-3.10%	35,066
Mar 25, 2026	32.47	32.57	32.13	32.24	32.24	2.74%	23,597
Mar 24, 2026	31.97	31.98	31.30	31.38	31.38	-1.85%	30,989
Mar 23, 2026	32.00	32.30	31.65	31.97	31.97	0.79%	37,980
Mar 20, 2026	31.84	31.84	31.35	31.72	31.72	-0.22%	42,579
Mar 19, 2026	31.38	31.90	31.12	31.79	31.79	-0.97%	54,622
Mar 18, 2026	32.71	32.76	32.00	32.10	32.10	-4.61%	78,464
Mar 17, 2026	33.28	33.79	33.10	33.65	33.65	0.87%	54,648
Mar 16, 2026	33.29	33.50	32.90	33.36	33.36	3.60%	71,779
Mar 13, 2026	32.92	33.35	32.08	32.20	32.20	1.71%	48,714
Mar 12, 2026	31.44	31.67	31.20	31.66	31.66	0.25%	29,778
Mar 11, 2026	31.42	31.85	31.23	31.58	31.58	0.73%	58,924
Mar 10, 2026	31.64	32.04	30.96	31.35	31.35	1.52%	73,090
Mar 9, 2026	30.70	31.04	30.54	30.88	30.88	1.25%	82,265
Mar 6, 2026	31.06	31.06	30.34	30.50	30.50	-5.04%	75,887
Mar 5, 2026	32.66	32.66	31.85	32.12	32.12	-2.25%	65,536
Mar 4, 2026	32.35	33.32	32.19	32.86	32.86	7.00%	132,311
Mar 3, 2026	30.27	31.00	29.93	30.71	30.71	-1.92%	73,707
Mar 2, 2026	29.56	31.60	29.56	31.31	31.31	6.10%	98,860
Feb 27, 2026	29.80	29.84	29.25	29.51	29.51	-2.93%	116,205
Feb 26, 2026	30.74	30.76	30.00	30.40	30.40	-2.53%	64,940
Feb 25, 2026	30.04	31.32	29.91	31.19	31.19	7.11%	93,732
Feb 24, 2026	28.50	29.18	28.39	29.12	29.12	-	66,692
Feb 23, 2026	29.80	29.81	28.84	29.12	29.12	-4.68%	85,263
Feb 20, 2026	30.24	30.64	30.05	30.55	30.55	0.96%	42,336
Feb 19, 2026	29.79	30.31	29.70	30.26	30.26	1.10%	59,453
Feb 18, 2026	30.22	30.67	29.71	29.93	29.93	-1.84%	140,516
Feb 17, 2026	30.65	30.66	30.08	30.49	30.49	-1.20%	48,937
Feb 13, 2026	30.15	31.10	30.00	30.86	30.86	5.18%	74,471
Feb 12, 2026	30.40	30.44	29.29	29.34	29.34	-2.78%	73,023
Feb 11, 2026	30.44	30.49	29.45	30.18	30.18	-1.73%	218,764
Feb 10, 2026	30.88	31.20	30.30	30.71	30.71	-2.72%	73,962
Feb 9, 2026	30.89	31.78	30.67	31.57	31.57	0.19%	131,485
Feb 6, 2026	30.11	32.11	30.11	31.51	31.51	9.14%	266,950
Feb 5, 2026	31.50	31.82	28.13	28.87	28.87	-12.70%	400,130
Feb 4, 2026	33.77	33.98	32.49	33.07	33.07	-3.78%	161,664
Feb 3, 2026	35.32	35.32	32.80	34.37	34.37	-2.00%	152,792
Feb 2, 2026	35.05	35.74	34.93	35.07	35.07	-6.70%	172,863
Jan 30, 2026	36.95	37.79	36.65	37.59	37.59	0.37%	94,660
Jan 29, 2026	38.99	39.01	37.00	37.45	37.45	-5.72%	229,739
Jan 28, 2026	40.09	40.43	39.68	39.72	39.72	-0.60%	43,762
Jan 27, 2026	39.61	39.96	39.06	39.96	39.96	1.01%	50,058
Jan 26, 2026	39.50	40.01	39.30	39.56	39.56	-2.32%	80,921
Jan 23, 2026	40.55	41.06	40.05	40.50	40.50	-0.20%	80,429
Jan 22, 2026	40.71	40.81	40.27	40.58	40.58	-1.05%	42,277