FBTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 72.26 | 77.61 | 71.11 | 75.91 | 0.78 | 1.04% | 5,256,602 |
| Mar 3, 2025 | 81.42 | 81.47 | 74.30 | 75.13 | 1.63 | 2.22% | 6,757,800 |
| Feb 28, 2025 | 71.44 | 74.37 | 70.76 | 73.50 | 0.75 | 1.03% | 5,441,700 |
| Feb 27, 2025 | 75.27 | 75.39 | 72.03 | 72.75 | -0.87 | -1.18% | 3,844,400 |
| Feb 26, 2025 | 74.86 | 77.12 | 71.69 | 73.62 | -3.25 | -4.23% | 8,560,815 |
| Feb 25, 2025 | 77.81 | 77.81 | 74.75 | 76.87 | -5.19 | -6.32% | 14,421,300 |
| Feb 24, 2025 | 83.31 | 83.65 | 81.69 | 82.06 | -0.75 | -0.91% | 4,761,100 |
| Feb 21, 2025 | 86.58 | 86.83 | 82.62 | 82.81 | -3.24 | -3.77% | 6,357,543 |
| Feb 20, 2025 | 85.42 | 86.30 | 84.49 | 86.05 | 2.07 | 2.46% | 1,735,400 |
| Feb 19, 2025 | 84.12 | 84.49 | 83.27 | 83.98 | 1.79 | 2.18% | 1,974,507 |
| Feb 18, 2025 | 84.31 | 84.42 | 81.43 | 82.19 | -2.83 | -3.33% | 3,698,738 |
| Feb 14, 2025 | 84.42 | 86.53 | 84.10 | 85.02 | 0.94 | 1.12% | 3,097,049 |
| Feb 13, 2025 | 83.77 | 84.25 | 83.10 | 84.08 | -0.64 | -0.76% | 2,042,315 |
| Feb 12, 2025 | 82.70 | 85.33 | 82.47 | 84.72 | 1.57 | 1.89% | 3,751,956 |
| Feb 11, 2025 | 84.61 | 85.03 | 82.74 | 83.15 | -1.92 | -2.26% | 3,763,800 |
| Feb 10, 2025 | 85.41 | 85.65 | 84.58 | 85.07 | 1.43 | 1.71% | 2,282,536 |
| Feb 7, 2025 | 87.12 | 87.61 | 83.48 | 83.64 | -1.05 | -1.24% | 4,424,546 |
| Feb 6, 2025 | 85.87 | 86.48 | 83.54 | 84.69 | -0.33 | -0.39% | 4,750,300 |
| Feb 5, 2025 | 86.35 | 86.71 | 84.28 | 85.02 | -1.24 | -1.44% | 2,979,400 |
| Feb 4, 2025 | 86.78 | 88.19 | 85.60 | 86.26 | -2.21 | -2.50% | 4,467,500 |
| Feb 3, 2025 | 82.79 | 89.27 | 82.46 | 88.47 | -0.17 | -0.19% | 7,359,100 |
| Jan 31, 2025 | 91.49 | 92.74 | 88.56 | 88.64 | -3.07 | -3.35% | 3,914,300 |
| Jan 30, 2025 | 91.72 | 93.13 | 91.52 | 91.71 | 0.62 | 0.68% | 4,218,100 |
| Jan 29, 2025 | 89.25 | 91.60 | 88.55 | 91.09 | 2.70 | 3.05% | 3,732,500 |
| Jan 28, 2025 | 89.61 | 90.68 | 88.36 | 88.39 | -0.09 | -0.10% | 3,738,800 |
| Jan 27, 2025 | 88.04 | 89.36 | 86.21 | 88.48 | -3.19 | -3.48% | 6,814,203 |
| Jan 24, 2025 | 92.06 | 93.74 | 91.52 | 91.67 | 1.39 | 1.54% | 3,500,700 |
| Jan 23, 2025 | 89.48 | 93.39 | 89.33 | 90.28 | -0.89 | -0.98% | 9,286,109 |
| Jan 22, 2025 | 91.47 | 91.90 | 90.25 | 91.17 | -1.63 | -1.76% | 3,240,000 |
| Jan 21, 2025 | 91.92 | 93.78 | 89.71 | 92.80 | 1.14 | 1.24% | 5,278,527 |
| Jan 17, 2025 | 89.89 | 92.74 | 89.49 | 91.66 | 3.95 | 4.50% | 5,391,300 |
| Jan 16, 2025 | 86.86 | 87.97 | 84.95 | 87.71 | 0.70 | 0.80% | 3,136,100 |
| Jan 15, 2025 | 86.26 | 88.06 | 86.17 | 87.01 | 2.80 | 3.33% | 3,329,030 |
| Jan 14, 2025 | 84.54 | 84.98 | 83.24 | 84.21 | 2.42 | 2.96% | 2,429,408 |
| Jan 13, 2025 | 79.33 | 81.90 | 77.87 | 81.79 | -0.90 | -1.09% | 4,134,300 |
| Jan 10, 2025 | 82.49 | 83.78 | 80.51 | 82.69 | 0.67 | 0.82% | 4,096,600 |
| Jan 8, 2025 | 83.33 | 83.90 | 80.67 | 82.02 | -2.17 | -2.58% | 4,935,925 |
| Jan 7, 2025 | 88.06 | 88.13 | 83.84 | 84.19 | -5.14 | -5.75% | 5,801,846 |
| Jan 6, 2025 | 86.59 | 89.74 | 86.39 | 89.33 | 3.32 | 3.86% | 4,960,200 |
| Jan 3, 2025 | 84.93 | 86.60 | 84.46 | 86.01 | 0.93 | 1.09% | 3,296,100 |
| Jan 2, 2025 | 84.26 | 85.55 | 83.85 | 85.08 | 3.50 | 4.29% | 3,868,710 |
| Dec 31, 2024 | 83.64 | 84.02 | 81.32 | 81.58 | -0.74 | -0.90% | 2,487,738 |
| Dec 30, 2024 | 81.14 | 82.87 | 79.59 | 82.32 | -0.20 | -0.24% | 5,508,000 |
| Dec 27, 2024 | 84.12 | 84.17 | 81.42 | 82.52 | -0.93 | -1.11% | 4,702,700 |
| Dec 26, 2024 | 83.58 | 84.41 | 83.07 | 83.45 | -2.97 | -3.44% | 2,765,300 |
| Dec 24, 2024 | 84.56 | 86.62 | 84.29 | 86.42 | 5.26 | 6.48% | 2,869,605 |
| Dec 23, 2024 | 83.42 | 83.46 | 80.65 | 81.16 | -3.04 | -3.61% | 5,901,400 |
| Dec 20, 2024 | 83.13 | 85.49 | 82.89 | 84.20 | 0.07 | 0.08% | 4,735,000 |
| Dec 19, 2024 | 89.42 | 89.82 | 83.46 | 84.13 | -3.73 | -4.25% | 11,145,914 |
| Dec 18, 2024 | 91.49 | 91.79 | 87.30 | 87.86 | -5.47 | -5.86% | 8,076,509 |