BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	57.86	57.86	57.86	57.74	57.74	-2.71%	3
Aug 13, 2026	59.81	59.81	58.75	59.35	59.35	-0.97%	180
Aug 12, 2026	60.06	60.13	59.85	59.93	59.93	0.50%	247
Aug 11, 2026	61.16	61.17	60.16	59.63	59.63	-2.68%	684
Aug 10, 2026	60.40	61.30	60.18	61.27	61.27	1.71%	74
Aug 7, 2026	59.97	60.85	59.90	60.24	60.24	0.85%	948
Aug 6, 2026	60.17	60.78	59.71	59.73	59.73	-0.08%	669
Aug 5, 2026	59.14	60.54	59.14	59.78	59.78	3.37%	434
Aug 4, 2026	56.17	58.23	56.17	57.83	57.83	5.59%	941
Aug 3, 2026	54.34	54.64	53.70	54.77	54.77	1.48%	280
Jul 31, 2026	55.29	55.29	53.84	53.97	53.97	-0.50%	1,252
Jul 30, 2026	52.33	54.48	52.33	54.24	54.24	4.71%	351
Jul 29, 2026	53.94	54.12	53.92	51.80	51.80	-4.52%	68
Jul 28, 2026	54.36	54.36	53.36	54.25	54.25	-0.24%	38
Jul 27, 2026	55.66	55.66	54.51	54.38	54.38	-1.18%	133
Jul 24, 2026	55.63	55.63	55.22	55.03	55.03	0.79%	252
Jul 23, 2026	55.83	56.00	55.07	54.60	54.60	-3.41%	86
Jul 22, 2026	56.26	56.55	56.26	56.53	56.53	4.07%	568
Jul 21, 2026	52.70	54.15	52.70	54.32	54.32	5.29%	259
Jul 20, 2026	51.02	51.79	50.74	51.59	51.59	0.86%	84
Jul 17, 2026	50.10	51.00	50.10	51.15	51.15	-0.20%	145
Jul 16, 2026	52.54	52.54	51.32	51.25	51.25	-3.19%	248
Jul 15, 2026	53.65	54.18	53.65	52.94	52.94	-2.22%	33
Jul 14, 2026	53.64	53.64	53.64	54.14	54.14	1.03%	5
Jul 13, 2026	53.48	53.72	53.48	53.72	53.59	-0.26%	100
Jul 10, 2026	53.86	53.86	53.86	53.86	53.73	2.30%	-
Jul 9, 2026	50.83	52.55	50.81	52.65	52.52	6.76%	524
Jul 8, 2026	50.68	51.26	49.52	49.32	49.19	-4.26%	816
Jul 7, 2026	52.99	53.02	51.37	51.51	51.38	-3.45%	631
Jul 6, 2026	54.07	54.20	53.43	53.35	53.22	-1.55%	202
Jul 3, 2026	54.11	54.11	53.92	54.19	54.06	2.32%	59
Jul 2, 2026	53.17	54.03	52.78	52.96	52.83	-2.29%	802
Jul 1, 2026	54.39	54.46	53.90	54.20	54.07	-1.42%	322
Jun 30, 2026	54.68	54.68	54.68	54.98	54.85	2.46%	60
Jun 29, 2026	54.63	54.76	53.78	53.66	53.53	-1.76%	251
Jun 26, 2026	54.67	54.75	54.67	54.62	54.49	-0.80%	363
Jun 25, 2026	54.73	55.54	54.43	55.06	54.93	0.77%	4,543
Jun 24, 2026	56.85	56.85	54.96	54.64	54.51	-3.38%	552
Jun 23, 2026	59.00	59.00	56.33	56.55	56.41	-6.62%	1,104
Jun 22, 2026	59.40	60.56	59.33	60.56	60.41	2.64%	135
Jun 19, 2026	58.94	59.56	58.69	59.00	58.86	-1.40%	194
Jun 18, 2026	60.35	61.58	59.76	59.84	59.69	-3.41%	12,429
Jun 17, 2026	60.69	61.93	60.47	61.95	61.80	2.52%	700
Jun 16, 2026	60.49	61.40	60.18	60.43	60.28	0.65%	11,275
Jun 15, 2026	60.56	61.79	59.97	60.04	59.89	1.54%	1,648
Jun 12, 2026	57.50	59.13	57.33	59.13	58.99	5.95%	627
Jun 11, 2026	54.75	55.59	54.68	55.81	55.67	3.03%	528
Jun 10, 2026	54.59	55.36	54.27	54.17	54.04	-2.13%	1,554
Jun 9, 2026	55.99	56.48	55.35	55.35	55.21	-1.07%	305
Jun 8, 2026	55.50	56.60	55.45	55.95	55.81	0.63%	569