TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	40.66	41.14	39.67	41.01	41.01	0.42%	120,074
Jan 20, 2026	41.35	41.43	40.67	40.84	40.84	-4.00%	117,681
Jan 19, 2026	42.44	42.59	42.33	42.54	42.54	-2.85%	30,766
Jan 16, 2026	43.78	43.79	43.23	43.79	43.79	0.57%	33,389
Jan 15, 2026	44.33	44.33	43.50	43.54	43.54	-2.53%	68,868
Jan 14, 2026	43.70	44.71	43.56	44.67	44.67	3.45%	78,061
Jan 13, 2026	42.20	43.24	42.18	43.18	43.18	3.33%	71,226
Jan 12, 2026	41.25	42.14	41.20	41.79	41.79	1.16%	52,682
Jan 9, 2026	41.41	42.00	41.08	41.31	41.31	-0.43%	37,025
Jan 8, 2026	40.91	41.69	40.75	41.49	41.49	-0.07%	37,162
Jan 7, 2026	41.59	41.73	41.35	41.52	41.52	-1.33%	64,741
Jan 6, 2026	42.80	42.80	41.48	42.08	42.08	-1.91%	68,152
Jan 5, 2026	42.12	42.94	41.95	42.90	42.90	5.64%	99,709
Jan 2, 2026	40.21	41.13	40.00	40.61	40.61	2.55%	59,683
Dec 31, 2025	40.05	40.05	39.37	39.60	39.60	-0.13%	34,888
Dec 30, 2025	39.75	40.28	39.60	39.65	39.65	0.94%	66,490
Dec 29, 2025	39.00	39.67	39.00	39.28	39.28	-0.10%	56,850
Dec 24, 2025	39.28	39.40	39.00	39.32	39.32	-0.56%	49,219
Dec 23, 2025	39.54	39.77	39.15	39.54	39.54	-1.17%	34,226
Dec 22, 2025	40.77	40.85	39.77	40.01	40.01	0.05%	56,872
Dec 19, 2025	39.87	40.50	39.47	39.99	39.99	3.92%	64,961
Dec 18, 2025	40.15	40.47	38.34	38.48	38.48	-1.46%	73,855
Dec 17, 2025	39.80	40.94	38.75	39.05	39.05	-1.64%	59,661
Dec 16, 2025	39.34	39.90	39.34	39.70	39.70	1.85%	46,822
Dec 15, 2025	40.51	40.55	38.74	38.98	38.98	-4.76%	83,393
Dec 12, 2025	41.80	41.98	40.69	40.93	40.93	-1.78%	41,552
Dec 11, 2025	40.92	41.68	40.55	41.67	41.67	-1.02%	35,788
Dec 10, 2025	41.94	42.98	41.86	42.10	42.10	-0.96%	132,103
Dec 9, 2025	41.17	43.10	41.13	42.51	42.51	2.51%	55,610
Dec 8, 2025	41.54	41.62	40.85	41.47	41.47	1.87%	81,021
Dec 5, 2025	42.15	42.15	40.40	40.71	40.71	-4.97%	91,656
Dec 4, 2025	42.77	42.84	41.90	42.84	42.84	0.12%	47,293
Dec 3, 2025	42.60	43.00	42.20	42.79	42.79	2.03%	54,406
Dec 2, 2025	40.88	42.45	40.79	41.94	41.94	6.28%	151,568
Dec 1, 2025	39.80	39.81	38.64	39.46	39.46	-6.29%	128,423
Nov 28, 2025	43.02	43.03	41.60	42.11	42.11	-1.20%	101,327
Nov 27, 2025	42.28	42.68	42.00	42.62	42.62	1.96%	73,203
Nov 26, 2025	40.59	41.82	40.21	41.80	41.80	3.01%	88,803
Nov 25, 2025	40.55	40.94	40.05	40.58	40.58	-2.45%	107,990
Nov 24, 2025	39.97	41.60	39.60	41.60	41.60	5.96%	116,964
Nov 21, 2025	38.77	39.67	38.38	39.26	39.26	-2.08%	160,290
Nov 20, 2025	42.34	42.34	39.97	40.10	40.10	-3.34%	97,713
Nov 19, 2025	42.09	42.63	40.98	41.48	41.48	-3.08%	109,661
Nov 18, 2025	42.26	43.26	42.00	42.80	42.80	0.52%	92,427
Nov 17, 2025	43.46	44.25	42.18	42.58	42.58	-2.34%	157,605
Nov 14, 2025	43.99	44.93	43.48	43.60	43.60	-3.82%	178,996
Nov 13, 2025	47.22	47.69	45.27	45.33	45.33	-3.43%	74,097
Nov 12, 2025	48.39	48.39	46.50	46.94	46.94	-0.93%	61,090
Nov 11, 2025	48.22	48.22	47.36	47.38	47.38	-3.09%	62,990
Nov 10, 2025	49.08	49.08	48.35	48.89	48.89	2.11%	92,170
Nov 7, 2025	46.44	48.04	46.19	47.88	47.88	1.70%	79,996
Nov 6, 2025	47.86	47.86	46.70	47.08	47.08	-2.53%	87,692
Nov 5, 2025	47.83	48.57	47.60	48.30	48.30	3.18%	64,809
Nov 4, 2025	48.08	48.55	46.25	46.81	46.81	-5.28%	156,915
Nov 3, 2025	49.85	50.04	48.79	49.42	49.42	-2.64%	90,744
Oct 31, 2025	50.79	51.14	50.20	50.76	50.76	3.32%	39,704
Oct 30, 2025	50.03	50.05	48.99	49.13	49.13	-3.42%	98,541
Oct 29, 2025	52.12	52.12	50.33	50.87	50.87	-2.59%	65,658
Oct 28, 2025	53.02	53.44	52.18	52.22	52.22	-1.45%	51,269
Oct 27, 2025	53.08	53.39	52.87	52.99	52.99	3.84%	46,428
Oct 24, 2025	51.41	51.41	50.78	51.03	51.03	0.39%	68,249
Oct 23, 2025	50.33	51.34	50.15	50.83	50.83	2.21%	66,001
Oct 22, 2025	49.93	50.22	49.55	49.73	49.73	-3.74%	72,515
Oct 21, 2025	50.29	52.65	50.10	51.66	51.66	0.70%	60,405
Oct 20, 2025	51.29	51.62	50.77	51.30	51.30	4.18%	80,773
Oct 17, 2025	48.74	49.67	48.42	49.24	49.24	-1.81%	97,797
Oct 16, 2025	51.46	51.56	49.85	50.15	50.15	-2.68%	129,027
Oct 15, 2025	51.63	51.97	51.05	51.53	51.53	-1.23%	83,257
Oct 14, 2025	51.30	52.58	50.90	52.17	52.17	-2.99%	151,397