TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.40	32.48	31.84	32.26	32.26	-3.47%	160,621
Nov 12, 2026	33.55	33.79	33.34	33.42	33.42	-4.32%	110,775
Nov 11, 2026	34.37	34.96	34.34	34.93	34.93	1.72%	59,428
Nov 10, 2026	34.25	34.75	33.88	34.34	34.34	-1.04%	142,538
Nov 9, 2026	34.51	35.00	34.38	34.70	34.70	-1.20%	90,802
Nov 6, 2026	35.03	35.21	34.63	35.12	35.12	0.31%	36,651
Nov 5, 2026	36.44	36.47	34.67	35.01	35.01	-4.71%	156,282
Nov 4, 2026	35.82	37.13	35.82	36.74	36.74	2.63%	86,354
Nov 3, 2026	35.36	35.80	35.36	35.80	35.80	1.65%	94,469
Nov 2, 2026	35.67	35.81	35.19	35.22	35.22	-	120,196
Oct 30, 2026	35.41	35.72	34.95	35.22	35.22	-5.12%	150,418
Oct 29, 2026	36.87	37.56	36.74	37.12	37.12	-0.93%	65,354
Oct 28, 2026	37.19	37.47	37.03	37.47	37.47	0.62%	38,796
Oct 27, 2026	36.85	37.26	36.76	37.24	37.24	1.20%	99,091
Oct 26, 2026	36.88	37.15	36.58	36.80	36.80	-1.47%	60,119
Oct 23, 2026	37.44	37.61	37.20	37.35	37.35	-0.35%	27,693
Oct 22, 2026	37.70	37.70	37.20	37.48	37.48	-3.85%	67,714
Oct 21, 2026	38.62	39.15	38.45	38.98	38.98	2.36%	47,041
Oct 20, 2026	37.53	38.45	37.49	38.08	38.08	0.47%	37,870
Oct 19, 2026	38.17	38.17	37.81	37.90	37.90	0.11%	19,075
Oct 16, 2026	38.15	38.23	37.57	37.86	37.86	-1.33%	44,116
Oct 15, 2026	37.41	38.45	37.20	38.37	38.37	0.34%	72,500
Oct 14, 2026	38.72	38.92	38.13	38.24	38.24	-1.65%	64,823
Oct 13, 2026	38.70	39.12	38.70	38.88	38.88	0.60%	50,683
Oct 9, 2026	38.87	38.95	38.54	38.65	38.65	1.23%	53,771
Oct 8, 2026	38.57	38.66	37.53	38.18	38.18	-2.28%	130,137
Oct 7, 2026	39.01	39.17	38.79	39.07	39.07	-2.25%	61,088
Oct 6, 2026	40.24	40.50	39.84	39.97	39.97	-0.50%	55,262
Oct 5, 2026	40.33	40.59	39.80	40.17	40.17	1.72%	75,701
Oct 2, 2026	40.46	40.74	39.40	39.49	39.49	-0.23%	92,266
Oct 1, 2026	39.07	39.82	39.05	39.58	39.58	1.31%	59,667
Sep 30, 2026	39.64	39.80	38.93	39.07	39.07	0.18%	55,064
Sep 29, 2026	39.30	39.30	38.68	39.00	39.00	0.41%	47,682
Sep 28, 2026	38.91	39.13	38.40	38.84	38.84	-0.72%	61,032
Sep 25, 2026	39.08	39.16	38.65	39.12	39.12	-0.18%	35,183
Sep 24, 2026	38.91	39.42	38.75	39.19	39.19	0.05%	51,032
Sep 23, 2026	39.60	39.71	38.74	39.17	39.17	-1.73%	79,265
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