FBTC.TO(FBTC.TO)
FBTC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $29.61 | $29.84 | $29.50 | $29.78 | 18,490 |
| 8/4/2026 | $29.52 | $29.79 | $29.41 | $29.70 | 38,135 |
| 7/31/2026 | $29.40 | $29.40 | $28.80 | $28.99 | 134,700 |
| 7/30/2026 | $30.00 | $30.00 | $29.77 | $29.83 | 24,300 |
| 7/29/2026 | $29.71 | $29.85 | $29.34 | $29.34 | 47,600 |
| 7/28/2026 | $29.35 | $29.62 | $29.13 | $29.59 | 42,200 |
| 7/27/2026 | $30.11 | $30.37 | $29.88 | $30.16 | 27,500 |
| 7/24/2026 | $29.85 | $29.85 | $29.50 | $29.78 | 27,000 |
| 7/23/2026 | $30.12 | $30.17 | $29.92 | $30.03 | 27,900 |
| 7/22/2026 | $30.38 | $30.77 | $30.38 | $30.53 | 31,800 |
| 7/21/2026 | $30.75 | $31.00 | $30.67 | $30.82 | 49,300 |
| 7/20/2026 | $29.80 | $30.39 | $29.58 | $30.09 | 80,700 |
| 7/17/2026 | $28.98 | $29.64 | $28.81 | $29.59 | 55,100 |
| 7/16/2026 | $29.59 | $29.92 | $29.58 | $29.70 | 50,443 |
| 7/15/2026 | $30.20 | $30.28 | $29.89 | $30.01 | 77,800 |
| 7/14/2026 | $29.55 | $30.01 | $29.37 | $29.88 | 67,900 |
| 7/13/2026 | $29.08 | $29.25 | $28.80 | $29.03 | 77,200 |
| 7/10/2026 | $29.89 | $30.09 | $29.65 | $29.76 | 73,900 |
| 7/9/2026 | $29.30 | $29.51 | $29.17 | $29.47 | 26,600 |
| 7/8/2026 | $28.92 | $29.10 | $28.70 | $29.10 | 92,927 |
| 7/7/2026 | $29.89 | $29.94 | $29.38 | $29.76 | 53,625 |
| 7/6/2026 | $29.40 | $29.90 | $28.65 | $29.85 | 85,500 |
| 7/3/2026 | $28.80 | $29.36 | $28.80 | $29.15 | 49,100 |
| 7/2/2026 | $28.20 | $28.95 | $28.20 | $28.79 | 94,408 |
| 6/30/2026 | $29.99 | $29.99 | $27.12 | $27.43 | 95,520 |
| 6/29/2026 | $28.00 | $28.36 | $27.56 | $28.21 | 68,833 |
| 6/26/2026 | $27.36 | $28.20 | $27.36 | $27.88 | 201,443 |
| 6/25/2026 | $28.61 | $28.61 | $27.15 | $27.70 | 272,426 |
| 6/24/2026 | $28.91 | $29.00 | $27.65 | $28.06 | 223,000 |
| 6/23/2026 | $28.94 | $29.30 | $28.90 | $29.16 | 137,100 |
| 6/22/2026 | $30.27 | $30.55 | $29.95 | $30.03 | 84,700 |
| 6/19/2026 | $29.27 | $29.52 | $29.24 | $29.39 | 71,346 |
| 6/18/2026 | $29.87 | $29.87 | $28.97 | $29.25 | 90,901 |
| 6/17/2026 | $29.89 | $30.63 | $29.74 | $29.81 | 115,645 |
| 6/16/2026 | $30.44 | $30.50 | $30.10 | $30.28 | 32,100 |
| 6/15/2026 | $30.73 | $30.93 | $30.48 | $30.76 | 126,000 |
| 6/12/2026 | $29.16 | $29.56 | $29.02 | $29.26 | 61,409 |
| 6/11/2026 | $28.87 | $29.30 | $28.73 | $29.20 | 133,500 |
| 6/10/2026 | $28.17 | $28.76 | $28.17 | $28.46 | 68,600 |
| 6/9/2026 | $28.58 | $28.62 | $27.95 | $28.50 | 141,108 |
| 6/8/2026 | $29.14 | $29.46 | $29.02 | $29.16 | 179,400 |
| 6/5/2026 | $28.39 | $28.49 | $27.15 | $27.69 | 298,300 |
| 6/4/2026 | $28.90 | $29.42 | $28.80 | $29.12 | 113,600 |
| 6/3/2026 | $30.49 | $30.50 | $29.82 | $29.94 | 163,627 |
| 6/2/2026 | $31.39 | $31.39 | $30.25 | $30.62 | 165,400 |
| 6/1/2026 | $32.66 | $32.72 | $32.18 | $32.58 | 91,200 |
| 5/29/2026 | $33.12 | $33.68 | $32.95 | $33.28 | 50,100 |
| 5/28/2026 | $33.26 | $33.37 | $32.97 | $33.27 | 144,600 |
| 5/27/2026 | $34.15 | $34.27 | $33.92 | $34.11 | 43,200 |
| 5/26/2026 | $34.83 | $35.42 | $34.35 | $34.50 | 124,600 |
| 5/25/2026 | $35.04 | $35.30 | $35.04 | $35.15 | 66,929 |
| 5/22/2026 | $35.06 | $35.06 | $34.33 | $34.44 | 66,608 |
| 5/21/2026 | $35.05 | $35.34 | $34.82 | $35.19 | 90,902 |
| 5/20/2026 | $34.97 | $35.14 | $34.80 | $35.09 | 102,530 |
| 5/19/2026 | $34.67 | $34.85 | $34.44 | $34.73 | 88,830 |
| 5/15/2026 | $36.21 | $36.21 | $35.58 | $35.83 | 34,200 |
| 5/14/2026 | $36.04 | $37.01 | $36.00 | $36.79 | 55,100 |
| 5/13/2026 | $36.11 | $36.11 | $35.50 | $35.87 | 58,400 |
| 5/12/2026 | $36.41 | $36.48 | $36.01 | $36.47 | 30,530 |
| 5/11/2026 | $36.50 | $36.94 | $36.22 | $36.90 | 47,000 |
| 5/8/2026 | $35.90 | $36.20 | $35.85 | $36.10 | 32,500 |
| 5/7/2026 | $36.34 | $36.34 | $35.70 | $36.05 | 33,443 |