BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.54	52.19	50.54	51.85	51.85	5.55%	1,106
May 5, 2026	48.07	49.27	48.07	49.13	49.13	1.92%	412
May 4, 2026	48.59	48.65	47.84	48.20	48.20	-1.98%	1,393
Apr 30, 2026	49.15	49.70	48.88	49.18	49.18	0.46%	623
Apr 29, 2026	49.83	49.83	49.79	48.95	48.95	-1.53%	137
Apr 28, 2026	51.99	52.00	49.71	49.71	49.71	-3.48%	333
Apr 27, 2026	52.04	52.05	51.43	51.50	51.50	-1.96%	566
Apr 24, 2026	53.45	53.61	52.50	52.53	52.53	-4.97%	354
Apr 23, 2026	59.73	59.73	52.50	55.28	55.28	-7.26%	351
Apr 22, 2026	58.90	59.73	58.69	59.61	59.61	2.19%	608
Apr 21, 2026	59.65	59.92	59.18	58.33	58.33	-2.34%	1,186
Apr 20, 2026	58.67	59.73	58.61	59.73	59.73	0.91%	275
Apr 17, 2026	57.86	59.54	57.75	59.19	59.19	1.68%	663
Apr 16, 2026	58.70	58.99	57.96	58.21	58.21	0.60%	277
Apr 15, 2026	57.62	58.70	57.32	57.86	57.86	0.17%	292
Apr 14, 2026	58.85	59.99	56.94	57.76	57.76	0.24%	470
Apr 13, 2026	56.69	57.74	56.68	57.62	57.56	-0.47%	755
Apr 10, 2026	56.63	58.19	56.63	57.89	57.83	3.91%	138
Apr 9, 2026	55.33	56.37	54.87	55.71	55.65	0.13%	334
Apr 8, 2026	55.51	55.66	54.85	55.64	55.58	6.51%	678
Apr 7, 2026	53.02	53.02	51.78	52.24	52.18	-1.04%	83
Apr 2, 2026	51.29	52.92	50.70	52.79	52.73	-0.34%	291
Apr 1, 2026	51.66	53.02	51.66	52.97	52.91	6.97%	472
Mar 31, 2026	48.44	49.47	48.25	49.52	49.46	1.11%	1,012
Mar 30, 2026	48.80	50.50	48.80	48.98	48.92	-0.32%	451
Mar 27, 2026	48.89	49.45	47.66	49.13	49.08	2.22%	517
Mar 26, 2026	48.65	48.65	47.76	48.07	48.01	-2.87%	710
Mar 25, 2026	50.01	50.34	49.69	49.49	49.43	1.67%	406
Mar 24, 2026	46.96	46.96	46.61	48.67	48.62	4.49%	526
Mar 23, 2026	43.70	47.53	43.70	46.58	46.53	2.73%	835
Mar 20, 2026	45.91	46.63	45.33	45.34	45.29	-0.95%	355
Mar 19, 2026	47.21	47.21	44.40	45.78	45.72	-6.54%	1,238
Mar 18, 2026	50.43	51.02	48.31	48.98	48.93	-2.37%	297
Mar 17, 2026	50.37	50.37	49.92	50.17	50.11	1.24%	403
Mar 16, 2026	54.19	54.19	48.92	49.56	49.50	0.59%	298
Mar 13, 2026	51.02	51.02	49.65	49.27	49.21	-4.53%	308
Mar 12, 2026	52.60	52.60	51.32	51.60	51.54	-0.25%	924
Mar 11, 2026	53.52	53.52	52.00	51.73	51.67	-2.84%	145
Mar 10, 2026	52.27	53.35	52.17	53.24	53.18	6.01%	333
Mar 9, 2026	49.43	49.85	48.27	50.22	50.16	-3.29%	2,558
Mar 6, 2026	54.32	54.32	51.93	51.93	51.87	-3.01%	537
Mar 5, 2026	58.30	58.30	53.62	53.54	53.48	-6.89%	1,618
Mar 4, 2026	56.40	57.50	56.40	57.50	57.44	4.81%	868
Mar 3, 2026	54.01	55.21	53.44	54.86	54.80	-5.07%	1,680
Mar 2, 2026	58.31	58.32	57.11	57.79	57.73	0.23%	776
Feb 27, 2026	58.68	58.68	58.16	57.66	57.60	0.23%	531
Feb 26, 2026	57.81	57.81	57.12	57.53	57.47	-2.08%	141
Feb 25, 2026	58.20	58.87	57.80	58.75	58.68	1.49%	1,284
Feb 24, 2026	55.77	57.89	55.71	57.89	57.83	5.37%	917
Feb 23, 2026	54.43	55.44	54.33	54.94	54.88	3.88%	958