TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.21	36.21	35.58	35.83	35.83	-2.61%	34,151
May 14, 2026	36.04	37.01	36.00	36.79	36.79	2.56%	55,063
May 13, 2026	36.11	36.11	35.50	35.87	35.87	-1.65%	58,376
May 12, 2026	36.41	36.48	36.01	36.47	36.47	-1.17%	30,530
May 11, 2026	36.50	36.94	36.22	36.90	36.90	2.22%	46,974
May 8, 2026	35.90	36.20	35.85	36.10	36.10	0.14%	32,462
May 7, 2026	36.34	36.34	35.70	36.05	36.05	-1.48%	33,443
May 6, 2026	36.71	36.73	36.41	36.59	36.59	-0.05%	48,960
May 5, 2026	36.50	36.62	36.33	36.61	36.61	1.69%	47,930
May 4, 2026	35.39	36.12	35.20	36.00	36.00	2.59%	60,765
May 1, 2026	34.96	35.20	34.90	35.09	35.09	2.45%	57,596
Apr 30, 2026	34.26	34.45	34.12	34.25	34.25	0.68%	68,491
Apr 29, 2026	34.64	34.64	33.80	34.02	34.02	-0.93%	39,716
Apr 28, 2026	34.31	34.39	34.03	34.34	34.34	-0.35%	35,708
Apr 27, 2026	34.81	35.00	34.30	34.46	34.46	-1.49%	67,349
Apr 24, 2026	35.26	35.27	34.85	34.98	34.98	-0.20%	74,317
Apr 23, 2026	34.98	35.40	34.75	35.05	35.05	-1.30%	57,894
Apr 22, 2026	35.28	35.73	35.26	35.51	35.51	5.15%	35,338
Apr 21, 2026	34.16	34.31	33.69	33.77	33.77	-1.72%	32,532
Apr 20, 2026	33.93	34.36	33.70	34.36	34.36	-1.69%	79,883
Apr 17, 2026	34.43	35.26	34.23	34.95	34.95	2.73%	94,929
Apr 16, 2026	33.86	34.02	33.17	34.02	34.02	0.27%	49,135
Apr 15, 2026	33.72	34.00	33.39	33.93	33.93	0.73%	36,595
Apr 14, 2026	33.72	34.44	33.51	33.69	33.69	1.10%	134,501
Apr 13, 2026	32.44	33.35	32.33	33.32	33.32	-0.24%	64,329
Apr 10, 2026	32.90	33.40	32.72	33.40	33.40	1.83%	33,261
Apr 9, 2026	32.36	33.00	32.10	32.80	32.80	0.86%	58,321
Apr 8, 2026	33.07	33.07	32.25	32.52	32.52	3.04%	42,092
Apr 7, 2026	31.41	31.56	31.06	31.56	31.56	-1.31%	64,252
Apr 6, 2026	31.82	32.21	31.70	31.98	31.98	3.83%	80,384
Apr 2, 2026	30.32	30.88	30.12	30.80	30.80	-1.16%	46,305
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