TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	29.08	29.25	28.80	29.03	29.03	-2.45%	77,171
Jul 10, 2026	29.89	30.09	29.65	29.76	29.76	0.98%	73,880
Jul 9, 2026	29.30	29.51	29.17	29.47	29.47	1.27%	26,564
Jul 8, 2026	28.92	29.10	28.70	29.10	29.10	-2.22%	92,927
Jul 7, 2026	29.89	29.94	29.38	29.76	29.76	-0.30%	53,625
Jul 6, 2026	29.40	29.90	28.65	29.85	29.85	2.40%	85,496
Jul 3, 2026	28.80	29.36	28.80	29.15	29.15	1.25%	49,061
Jul 2, 2026	28.20	28.95	28.20	28.79	28.79	4.96%	94,408
Jun 30, 2026	29.99	29.99	27.12	27.43	27.43	-2.76%	95,520
Jun 29, 2026	28.00	28.36	27.56	28.21	28.21	1.18%	68,833
Jun 26, 2026	27.36	28.20	27.36	27.88	27.88	0.65%	201,443
Jun 25, 2026	28.61	28.61	27.15	27.70	27.70	-1.28%	272,426
Jun 24, 2026	28.91	29.00	27.65	28.06	28.06	-3.77%	222,991
Jun 23, 2026	28.94	29.30	28.90	29.16	29.16	-2.90%	137,072
Jun 22, 2026	30.27	30.55	29.95	30.03	30.03	2.18%	84,677
Jun 19, 2026	29.27	29.52	29.24	29.39	29.39	0.48%	71,346
Jun 18, 2026	29.87	29.87	28.97	29.25	29.25	-1.88%	90,901
Jun 17, 2026	29.89	30.63	29.74	29.81	29.81	-1.55%	115,645
Jun 16, 2026	30.44	30.50	30.10	30.28	30.28	-1.56%	32,083
Jun 15, 2026	30.73	30.93	30.48	30.76	30.76	5.13%	125,990
Jun 12, 2026	29.16	29.56	29.02	29.26	29.26	0.21%	61,409
Jun 11, 2026	28.87	29.30	28.73	29.20	29.20	2.60%	133,494
Jun 10, 2026	28.17	28.76	28.17	28.46	28.46	-0.14%	68,584
Jun 9, 2026	28.58	28.62	27.95	28.50	28.50	-2.26%	141,108
Jun 8, 2026	29.14	29.46	29.02	29.16	29.16	5.31%	179,397
Jun 5, 2026	28.39	28.49	27.15	27.69	27.69	-4.91%	298,299
Jun 4, 2026	28.90	29.42	28.80	29.12	29.12	-2.74%	113,560
Jun 3, 2026	30.49	30.50	29.82	29.94	29.94	-2.22%	163,627
Jun 2, 2026	31.39	31.39	30.25	30.62	30.62	-6.02%	165,371
Jun 1, 2026	32.66	32.72	32.18	32.58	32.58	-2.10%	91,155
May 29, 2026	33.12	33.68	32.95	33.28	33.28	0.03%	50,075
May 28, 2026	33.26	33.37	32.97	33.27	33.27	-2.46%	144,587