BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	54.07	54.20	53.43	53.35	53.35	-1.55%	202
Jul 3, 2026	54.11	54.11	53.92	54.19	54.19	2.32%	59
Jul 2, 2026	53.17	54.03	52.78	52.96	52.96	-2.29%	802
Jul 1, 2026	54.39	54.46	53.90	54.20	54.20	-1.42%	322
Jun 30, 2026	54.68	54.68	54.68	54.98	54.98	2.46%	60
Jun 29, 2026	54.63	54.76	53.78	53.66	53.66	-1.76%	251
Jun 26, 2026	54.67	54.75	54.67	54.62	54.62	-0.80%	363
Jun 25, 2026	54.73	55.54	54.43	55.06	55.06	0.77%	4,543
Jun 24, 2026	56.85	56.85	54.96	54.64	54.64	-3.38%	552
Jun 23, 2026	59.00	59.00	56.33	56.55	56.55	-6.62%	1,104
Jun 22, 2026	59.40	60.56	59.33	60.56	60.56	2.64%	135
Jun 19, 2026	58.94	59.56	58.69	59.00	59.00	-1.40%	194
Jun 18, 2026	60.35	61.58	59.76	59.84	59.84	-3.41%	12,429
Jun 17, 2026	60.69	61.93	60.47	61.95	61.95	2.52%	700
Jun 16, 2026	60.49	61.40	60.18	60.43	60.43	0.65%	11,275
Jun 15, 2026	60.56	61.79	59.97	60.04	60.04	1.54%	1,648
Jun 12, 2026	57.50	59.13	57.33	59.13	59.13	5.95%	627
Jun 11, 2026	54.75	55.59	54.68	55.81	55.81	3.03%	528
Jun 10, 2026	54.59	55.36	54.27	54.17	54.17	-2.13%	1,554
Jun 9, 2026	55.99	56.48	55.35	55.35	55.35	-1.07%	305
Jun 8, 2026	55.50	56.60	55.45	55.95	55.95	0.63%	569
Jun 5, 2026	59.04	59.04	57.71	55.60	55.60	-7.09%	1,026
Jun 4, 2026	60.21	60.21	59.74	59.84	59.84	-1.81%	623
Jun 3, 2026	61.64	61.86	60.73	60.94	60.94	-0.41%	850
Jun 2, 2026	57.72	61.38	57.72	61.19	61.19	6.70%	3,386
Jun 1, 2026	56.30	56.78	56.30	57.35	57.35	1.67%	557
May 29, 2026	56.02	57.08	56.02	56.41	56.41	1.57%	87
May 28, 2026	54.13	55.54	53.93	55.54	55.54	1.54%	552
May 27, 2026	55.46	55.46	54.00	54.70	54.70	-0.44%	88
May 26, 2026	54.47	55.64	54.29	54.94	54.94	0.55%	946
May 25, 2026	53.69	53.69	53.69	54.64	54.64	2.05%	12
May 22, 2026	53.86	54.07	53.26	53.54	53.54	1.29%	600
May 21, 2026	52.20	52.68	51.62	52.86	52.86	1.79%	597
May 20, 2026	50.42	51.78	50.42	51.93	51.93	2.53%	561
May 19, 2026	51.84	51.84	50.65	50.65	50.65	-3.52%	778
May 18, 2026	53.57	54.38	53.08	52.50	52.50	-2.58%	509
May 15, 2026	55.08	55.08	53.13	53.89	53.89	-4.13%	1,228
May 14, 2026	57.37	57.62	55.75	56.21	56.21	-3.55%	728
May 13, 2026	56.75	58.10	56.43	58.28	58.28	8.71%	825
May 12, 2026	54.01	54.84	53.86	53.61	53.61	-1.47%	492
May 11, 2026	52.35	55.08	52.35	54.41	54.41	5.24%	511
May 8, 2026	52.07	52.61	52.06	51.70	51.70	-1.73%	241
May 7, 2026	52.36	52.95	52.27	52.61	52.61	1.47%	650
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