BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.89	48.89	48.89	48.89	-	1.71%	2
Mar 26, 2026	48.65	48.65	47.76	48.07	48.07	-2.87%	710
Mar 25, 2026	50.01	50.34	49.69	49.49	49.49	1.67%	406
Mar 24, 2026	46.96	46.96	46.61	48.67	48.67	4.49%	526
Mar 23, 2026	43.70	47.53	43.70	46.58	46.58	2.73%	835
Mar 20, 2026	45.91	46.63	45.33	45.34	45.34	-0.95%	355
Mar 19, 2026	47.21	47.21	44.40	45.78	45.78	-6.54%	1,238
Mar 18, 2026	50.43	51.02	48.31	48.98	48.98	-2.37%	297
Mar 17, 2026	50.37	50.37	49.92	50.17	50.17	1.24%	403
Mar 16, 2026	54.19	54.19	48.92	49.56	49.56	0.59%	298
Mar 13, 2026	51.02	51.02	49.65	49.27	49.27	-4.53%	308
Mar 12, 2026	52.60	52.60	51.32	51.60	51.60	-0.25%	924
Mar 11, 2026	53.52	53.52	52.00	51.73	51.73	-2.84%	145
Mar 10, 2026	52.27	53.35	52.17	53.24	53.24	6.01%	333
Mar 9, 2026	49.43	49.85	48.27	50.22	50.22	-3.29%	2,558
Mar 6, 2026	54.32	54.32	51.93	51.93	51.93	-3.01%	537
Mar 5, 2026	58.30	58.30	53.62	53.54	53.54	-6.89%	1,618
Mar 4, 2026	56.40	57.50	56.40	57.50	57.50	4.81%	868
Mar 3, 2026	54.01	55.21	53.44	54.86	54.86	-5.07%	1,680
Mar 2, 2026	58.31	58.32	57.11	57.79	57.79	0.23%	776
Feb 27, 2026	58.68	58.68	58.16	57.66	57.66	0.23%	531
Feb 26, 2026	57.81	57.81	57.12	57.53	57.53	-2.08%	141
Feb 25, 2026	58.20	58.87	57.80	58.75	58.75	1.49%	1,284
Feb 24, 2026	55.77	57.89	55.71	57.89	57.89	5.37%	917
Feb 23, 2026	54.43	55.44	54.33	54.94	54.94	3.88%	958
Feb 20, 2026	52.83	52.83	52.83	52.89	52.89	1.09%	56
Feb 19, 2026	52.77	52.77	52.36	52.32	52.32	-1.17%	175
Feb 18, 2026	52.35	52.46	52.35	52.94	52.94	3.04%	64
Feb 17, 2026	50.49	50.66	50.27	51.38	51.38	-3.40%	587
Feb 16, 2026	58.37	58.37	53.00	53.19	53.19	0.23%	575
Feb 13, 2026	51.93	52.58	51.93	53.07	53.07	1.98%	556
Feb 12, 2026	55.61	55.99	51.74	52.04	52.04	-3.65%	1,106
Feb 11, 2026	54.35	54.35	53.83	54.01	54.01	2.31%	1,079
Feb 10, 2026	53.00	53.38	52.90	52.79	52.79	-1.80%	755
Feb 9, 2026	51.00	53.62	51.00	53.76	53.76	4.63%	166
Feb 6, 2026	50.87	51.40	50.30	51.38	51.38	2.72%	1,568
Feb 5, 2026	50.86	50.86	49.70	50.02	50.02	-6.96%	280
Feb 4, 2026	54.64	55.29	54.64	53.76	53.76	-1.84%	714
Feb 3, 2026	53.78	54.87	53.71	54.77	54.77	5.86%	851
Feb 2, 2026	48.83	51.60	48.57	51.74	51.74	1.65%	1,264
Jan 30, 2026	52.40	52.40	50.04	50.90	50.90	-6.28%	144
Jan 29, 2026	55.63	57.50	54.31	54.31	54.31	2.82%	1,993
Jan 28, 2026	53.80	53.94	52.55	52.82	52.82	0.63%	1,382
Jan 27, 2026	52.05	52.27	51.55	52.49	52.49	-	628
Jan 26, 2026	53.14	53.39	52.80	52.49	52.49	3.12%	945
Jan 23, 2026	50.35	51.21	49.70	50.90	50.90	0.16%	242
Jan 22, 2026	53.09	53.09	49.86	50.82	50.82	-2.42%	517
Jan 21, 2026	52.52	52.75	52.32	52.08	52.08	1.44%	615
Jan 20, 2026	50.82	50.82	49.93	51.34	51.34	1.16%	294
Jan 19, 2026	50.96	50.96	50.58	50.75	50.75	0.61%	105