BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	61.95	64.51	61.95	63.83	63.83	4.59%	205
Oct 1, 2026	61.36	61.73	61.14	61.16	61.03	-2.64%	1,153
Sep 30, 2026	65.26	65.29	63.02	62.82	62.69	1.08%	1,846
Sep 29, 2026	62.83	62.83	62.31	62.15	62.02	-1.07%	104
Sep 28, 2026	61.83	61.83	60.67	62.82	62.69	-0.85%	2,134
Sep 25, 2026	63.36	63.36	63.36	63.36	63.23	0.41%	-
Sep 24, 2026	63.25	63.62	63.06	63.10	62.97	-0.83%	132
Sep 23, 2026	65.20	65.20	63.19	63.63	63.50	-1.04%	46
Sep 22, 2026	63.01	63.01	63.01	64.30	64.17	3.29%	24
Sep 21, 2026	62.38	62.44	62.23	62.25	62.12	0.89%	139
Sep 18, 2026	62.33	62.33	61.81	61.70	61.57	-0.93%	255
Sep 17, 2026	62.55	62.55	62.55	62.28	62.15	2.96%	13
Sep 16, 2026	60.71	60.71	60.49	60.49	60.36	1.73%	76
Sep 15, 2026	59.30	59.30	59.30	59.46	59.34	-0.62%	38
Sep 14, 2026	59.73	59.73	58.42	59.83	59.70	-3.56%	420
Sep 11, 2026	62.24	62.27	61.85	62.04	61.91	1.59%	141
Sep 10, 2026	65.10	65.10	59.57	61.07	60.94	-7.03%	1,354
Sep 9, 2026	66.56	67.04	65.33	65.69	65.55	-2.10%	574
Sep 8, 2026	63.40	67.10	63.39	67.10	66.96	5.25%	184
Sep 7, 2026	63.75	63.75	63.75	63.75	63.62	1.98%	-
Sep 4, 2026	62.50	63.09	62.08	62.51	62.38	-0.54%	351
Sep 3, 2026	64.09	65.46	64.09	62.85	62.72	-1.43%	605
Sep 2, 2026	62.10	63.30	62.10	63.76	63.63	0.08%	203
Sep 1, 2026	65.75	65.75	63.64	63.71	63.58	-2.20%	174
Aug 31, 2026	65.90	65.90	65.90	65.14	65.00	-3.05%	2
Aug 28, 2026	67.92	67.92	66.17	67.19	67.05	-1.07%	28
Aug 27, 2026	67.10	67.81	67.10	67.92	67.78	0.13%	39
Aug 26, 2026	68.74	68.80	68.20	67.83	67.69	0.86%	519
Aug 25, 2026	66.29	67.11	66.17	67.25	67.11	2.00%	444
Aug 24, 2026	65.75	67.47	65.23	65.93	65.79	1.85%	1,169
Aug 21, 2026	63.45	65.84	63.45	64.73	64.59	8.08%	375
Aug 20, 2026	59.26	59.26	59.26	59.89	59.76	0.55%	300
Aug 19, 2026	58.41	58.72	58.41	59.56	59.43	4.91%	216
Aug 18, 2026	58.84	58.84	58.20	56.77	56.65	-3.89%	75
Aug 17, 2026	59.07	59.07	59.07	59.07	58.95	2.30%	-
Aug 14, 2026	57.86	57.86	57.86	57.74	57.62	-2.71%	3
Aug 13, 2026	59.81	59.81	58.75	59.35	59.23	-0.97%	180
Aug 12, 2026	60.06	60.13	59.85	59.93	59.80	0.50%	247
Aug 11, 2026	61.16	61.17	60.16	59.63	59.50	-2.68%	684
Aug 10, 2026	60.40	61.30	60.18	61.27	61.14	1.71%	74
Aug 7, 2026	59.97	60.85	59.90	60.24	60.11	0.85%	948
Aug 6, 2026	60.17	60.78	59.71	59.73	59.60	-0.08%	669
Aug 5, 2026	59.14	60.54	59.14	59.78	59.65	3.37%	434
Aug 4, 2026	56.17	58.23	56.17	57.83	57.71	5.59%	941
Aug 3, 2026	54.34	54.64	53.70	54.77	54.66	1.48%	280
Jul 31, 2026	55.29	55.29	53.84	53.97	53.86	-0.50%	1,252
Jul 30, 2026	52.33	54.48	52.33	54.24	54.13	4.71%	351
Jul 29, 2026	53.94	54.12	53.92	51.80	51.69	-4.52%	68
Jul 28, 2026	54.36	54.36	53.36	54.25	54.14	-0.24%	38
Jul 27, 2026	55.66	55.66	54.51	54.38	54.27	-1.18%	133