TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	34.15	34.27	33.92	34.11	34.11	-1.13%	43,176
May 26, 2026	34.83	35.42	34.35	34.50	34.50	-1.85%	124,571
May 25, 2026	35.04	35.30	35.04	35.15	35.15	2.06%	66,929
May 22, 2026	35.06	35.06	34.33	34.44	34.44	-2.13%	66,608
May 21, 2026	35.05	35.34	34.82	35.19	35.19	0.28%	90,902
May 20, 2026	34.97	35.14	34.80	35.09	35.09	1.04%	102,530
May 19, 2026	34.67	34.85	34.44	34.73	34.73	-3.07%	88,830
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