TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.31	34.31	34.03	34.29	-	-0.49%	29,956
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
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