(FBTC)
CBOE: FBTC
· Real-Time Price · USD
102.22
-0.75 (-0.73%)
At close: Aug 15, 2025, 11:28 AM
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 103.21 | 104.25 | 102.25 | 102.97 | 102.97 | -4.01% | 5,771,874 |
| Aug 13, 2025 | 105.25 | 107.34 | 104.82 | 107.27 | 107.27 | 2.73% | 5,045,337 |
| Aug 12, 2025 | 104.00 | 104.88 | 103.46 | 104.42 | 104.42 | 0.52% | 2,918,427 |
| Aug 11, 2025 | 104.28 | 105.44 | 103.48 | 103.88 | 103.88 | 2.24% | 3,059,344 |
| Aug 8, 2025 | 101.96 | 102.46 | 101.10 | 101.60 | 101.60 | -1.02% | 2,438,610 |
| Aug 7, 2025 | 101.59 | 102.72 | 100.96 | 102.65 | 102.65 | 2.02% | 2,818,400 |
| Aug 6, 2025 | 99.41 | 101.01 | 99.03 | 100.62 | 100.62 | 1.48% | 2,846,248 |
| Aug 5, 2025 | 99.63 | 100.02 | 98.22 | 99.15 | 99.15 | -0.97% | 2,736,525 |
| Aug 4, 2025 | 99.59 | 101.00 | 99.47 | 100.12 | 100.12 | 1.48% | 2,472,900 |
| Aug 1, 2025 | 100.83 | 100.96 | 98.56 | 98.66 | 98.66 | -3.12% | 6,280,900 |
| Jul 31, 2025 | 103.08 | 103.77 | 101.80 | 101.84 | 101.84 | -0.13% | 3,251,800 |
| Jul 30, 2025 | 102.62 | 103.72 | 100.95 | 101.97 | 101.97 | -0.52% | 2,855,349 |
| Jul 29, 2025 | 103.86 | 103.91 | 101.97 | 102.50 | 102.50 | -0.54% | 3,197,100 |
| Jul 28, 2025 | 103.49 | 104.04 | 102.45 | 103.06 | 103.06 | 1.07% | 3,456,122 |
| Jul 25, 2025 | 101.49 | 102.22 | 100.37 | 101.97 | 101.97 | -1.86% | 3,996,749 |
| Jul 24, 2025 | 103.69 | 104.38 | 102.85 | 103.90 | 103.90 | 0.50% | 3,250,800 |
| Jul 23, 2025 | 103.12 | 103.67 | 102.37 | 103.38 | 103.38 | -0.75% | 3,210,300 |
| Jul 22, 2025 | 104.12 | 105.01 | 102.62 | 104.16 | 104.16 | 2.24% | 3,780,700 |
| Jul 21, 2025 | 103.25 | 104.13 | 101.72 | 101.88 | 101.88 | -0.58% | 3,607,746 |
| Jul 18, 2025 | 103.77 | 104.17 | 102.19 | 102.47 | 102.47 | -1.36% | 4,945,746 |