BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	55.66	55.66	55.66	55.66	-	1.14%	12
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
Jun 5, 2026	59.04	59.04	57.71	55.60	55.46	-7.09%	1,026
Jun 4, 2026	60.21	60.21	59.74	59.84	59.69	-1.81%	623
Jun 3, 2026	61.64	61.86	60.73	60.94	60.79	-0.41%	850
Jun 2, 2026	57.72	61.38	57.72	61.19	61.04	6.70%	3,386
Jun 1, 2026	56.30	56.78	56.30	57.35	57.21	1.67%	557
May 29, 2026	56.02	57.08	56.02	56.41	56.27	1.57%	87
May 28, 2026	54.13	55.54	53.93	55.54	55.40	1.54%	552
May 27, 2026	55.46	55.46	54.00	54.70	54.57	-0.44%	88
May 26, 2026	54.47	55.64	54.29	54.94	54.81	0.55%	946
May 25, 2026	53.69	53.69	53.69	54.64	54.51	2.05%	12
May 22, 2026	53.86	54.07	53.26	53.54	53.41	1.29%	600
May 21, 2026	52.20	52.68	51.62	52.86	52.73	1.79%	597
May 20, 2026	50.42	51.78	50.42	51.93	51.80	2.53%	561
May 19, 2026	51.84	51.84	50.65	50.65	50.53	-3.52%	778