BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.35%	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