Register for real-time alerts, custom portfolio, and market movers
FBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 54.66 | 0.30 | 0.55% | 53.69 | 54.88 | 53.21 | 4,514,383 |
| May 08 2024 | 54.36 | -0.80 | -1.45% | 54.26 | 54.96 | 54.00 | 3,016,715 |
| May 07 2024 | 55.16 | -0.13 | -0.24% | 55.61 | 56.31 | 54.93 | 3,746,656 |
| May 06 2024 | 55.29 | 0.91 | 1.67% | 55.64 | 56.21 | 54.86 | 5,367,081 |
| May 03 2024 | 54.38 | 2.45 | 4.72% | 53.55 | 54.50 | 53.51 | 6,715,931 |
| May 02 2024 | 51.93 | 2.21 | 4.44% | 51.36 | 52.15 | 50.92 | 6,574,827 |
| May 01 2024 | 49.72 | -1.96 | -3.79% | 50.43 | 51.92 | 49.43 | 10,763,965 |
| Apr 30 2024 | 51.68 | -3.40 | -6.17% | 53.49 | 53.76 | 51.52 | 9,463,183 |
| Apr 29 2024 | 55.08 | -0.67 | -1.20% | 54.67 | 55.27 | 53.96 | 3,959,416 |
| Apr 26 2024 | 55.75 | -0.86 | -1.52% | 55.80 | 56.67 | 55.34 | 5,527,601 |
| Apr 25 2024 | 56.61 | 0.71 | 1.27% | 55.21 | 56.78 | 54.95 | 5,558,383 |
| Apr 24 2024 | 55.90 | -2.29 | -3.94% | 57.78 | 58.03 | 55.70 | 8,727,804 |
| Apr 23 2024 | 58.19 | -0.04 | -0.07% | 57.89 | 58.77 | 57.8301 | 3,993,631 |
| Apr 22 2024 | 58.23 | 1.91 | 3.39% | 57.86 | 58.53 | 57.47 | 6,491,991 |
| Apr 19 2024 | 56.32 | 0.73 | 1.31% | 56.72 | 57.0145 | 55.62 | 5,943,829 |
| Apr 18 2024 | 55.59 | 2.29 | 4.30% | 54.63 | 56.17 | 54.13 | 8,151,421 |
| Apr 17 2024 | 53.30 | -1.59 | -2.90% | 54.59 | 55.10 | 52.16 | 9,847,481 |
| Apr 16 2024 | 54.89 | -0.47 | -0.85% | 55.32 | 55.43 | 53.975 | 7,710,330 |
| Apr 15 2024 | 55.36 | -3.15 | -5.38% | 57.98 | 58.23 | 54.52 | 10,241,568 |
| Apr 12 2024 | 58.51 | -3.18 | -5.15% | 61.41 | 61.52 | 57.01 | 13,381,673 |
| Apr 11 2024 | 61.69 | 0.36 | 0.59% | 61.92 | 62.06 | 60.85 | 7,862,217 |
| Apr 10 2024 | 61.33 | 1.02 | 1.69% | 59.22 | 61.34 | 59.02 | 9,775,094 |
| Apr 09 2024 | 60.31 | -2.52 | -4.01% | 61.87 | 62.11 | 59.68 | 8,093,883 |
| Apr 08 2024 | 62.83 | 3.89 | 6.60% | 63.17 | 63.21 | 62.31 | 7,770,522 |
| Apr 05 2024 | 58.94 | -0.99 | -1.65% | 58.58 | 60.05 | 58.465 | 7,142,961 |
| Apr 04 2024 | 59.93 | 2.34 | 4.06% | 58.90 | 60.74 | 58.75 | 9,480,882 |
| Apr 03 2024 | 57.59 | -0.07 | -0.12% | 57.57 | 58.59 | 57.335 | 8,557,683 |
| Apr 02 2024 | 57.66 | -3.37 | -5.52% | 56.81 | 58.05 | 56.46 | 11,705,707 |
| Apr 01 2024 | 61.03 | -1.03 | -1.66% | 61.34 | 61.40 | 59.58 | 9,105,374 |
| Mar 28 2024 | 62.06 | 2.02 | 3.36% | 62.25 | 62.81 | 61.71 | 10,610,595 |
| Mar 27 2024 | 60.04 | -0.76 | -1.25% | 62.74 | 62.8274 | 59.88 | 9,833,191 |
| Mar 26 2024 | 60.80 | -1.40 | -2.25% | 62.06 | 62.14 | 60.66 | 9,729,995 |
| Mar 25 2024 | 62.20 | 6.29 | 11.25% | 58.59 | 62.28 | 58.58 | 20,303,504 |
| Mar 22 2024 | 55.91 | -1.14 | -2.00% | 56.18 | 56.29 | 54.80 | 9,234,915 |
| Mar 21 2024 | 57.05 | -0.54 | -0.94% | 59.19 | 59.2296 | 56.76 | 12,233,844 |
| Mar 20 2024 | 57.59 | 1.24 | 2.20% | 55.51 | 57.81 | 54.32 | 18,019,364 |
| Mar 19 2024 | 56.35 | -2.18 | -3.72% | 55.82 | 57.58 | 54.44 | 17,077,366 |
| Mar 18 2024 | 58.53 | -1.95 | -3.22% | 59.43 | 60.00 | 58.21 | 10,765,176 |
| Mar 15 2024 | 60.48 | -0.15 | -0.25% | 59.34 | 61.85 | 59.01 | 19,590,714 |
| Mar 14 2024 | 60.63 | -3.77 | -5.85% | 63.59 | 63.6707 | 59.85 | 19,962,104 |
| Mar 13 2024 | 64.40 | 1.90 | 3.04% | 63.74 | 64.42 | 62.7799 | 16,161,421 |
| Mar 12 2024 | 62.50 | -0.59 | -0.94% | 63.33 | 64.08 | 60.12 | 26,066,790 |
| Mar 11 2024 | 63.09 | 2.36 | 3.89% | 63.38 | 63.87 | 62.48 | 22,490,257 |
| Mar 08 2024 | 60.73 | 1.48 | 2.50% | 59.69 | 61.64 | 57.91 | 27,894,677 |
| Mar 07 2024 | 59.25 | 0.62 | 1.06% | 59.02 | 59.72 | 58.40 | 19,027,389 |
| Mar 06 2024 | 58.63 | 4.45 | 8.21% | 58.55 | 59.20 | 57.21 | 19,320,294 |
| Mar 05 2024 | 54.18 | -5.09 | -8.59% | 59.32 | 60.83 | 52.13 | 37,864,939 |
| Mar 04 2024 | 59.27 | 4.08 | 7.39% | 57.34 | 59.585 | 57.30 | 18,836,850 |
| Mar 01 2024 | 55.19 | 0.86 | 1.58% | 54.68 | 55.46 | 53.57 | 14,601,639 |
| Feb 29 2024 | 54.33 | 1.49 | 2.82% | 55.48 | 55.76 | 52.85 | 18,666,078 |
| Feb 28 2024 | 52.84 | 2.91 | 5.83% | 52.72 | 56.36 | 51.72 | 27,032,868 |
| Feb 27 2024 | 49.93 | 2.21 | 4.63% | 49.86 | 50.48 | 49.28 | 11,623,421 |
| Feb 26 2024 | 47.72 | 2.97 | 6.64% | 45.00 | 48.15 | 44.98 | 12,367,601 |
| Feb 23 2024 | 44.75 | -0.81 | -1.78% | 44.85 | 44.9397 | 44.32 | 5,027,811 |
| Feb 22 2024 | 45.56 | 0.94 | 2.11% | 44.74 | 45.60 | 44.675 | 5,612,716 |
| Feb 21 2024 | 44.62 | -0.90 | -1.98% | 44.60 | 45.03 | 44.355 | 7,047,007 |
| Feb 20 2024 | 45.52 | 0.09 | 0.20% | 45.81 | 45.86 | 44.43 | 7,622,579 |
| Feb 16 2024 | 45.43 | 0.13 | 0.29% | 45.77 | 45.965 | 45.23 | 5,269,743 |
| Feb 15 2024 | 45.30 | -0.02 | -0.04% | 45.99 | 46.305 | 45.22 | 8,264,591 |
| Feb 14 2024 | 45.32 | 2.03 | 4.69% | 45.30 | 45.66 | 44.8799 | 10,100,196 |
| Feb 13 2024 | 43.29 | -0.73 | -1.66% | 42.94 | 43.37 | 42.34 | 7,584,915 |
| Feb 12 2024 | 44.02 | 2.38 | 5.72% | 42.21 | 44.18 | 42.18 | 10,959,546 |
