BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	62.50	63.09	62.08	62.51	62.51	-0.54%	351
Sep 3, 2026	64.09	65.46	64.09	62.85	62.85	-1.43%	605
Sep 2, 2026	62.10	63.30	62.10	63.76	63.76	0.08%	203
Sep 1, 2026	65.75	65.75	63.64	63.71	63.71	-2.20%	174
Aug 31, 2026	65.90	65.90	65.90	65.14	65.14	-3.05%	2
Aug 28, 2026	67.92	67.92	66.17	67.19	67.19	-1.07%	28
Aug 27, 2026	67.10	67.81	67.10	67.92	67.92	0.13%	39
Aug 26, 2026	68.74	68.80	68.20	67.83	67.83	0.86%	519
Aug 25, 2026	66.29	67.11	66.17	67.25	67.25	2.00%	444
Aug 24, 2026	65.75	67.47	65.23	65.93	65.93	1.85%	1,169
Aug 21, 2026	63.45	65.84	63.45	64.73	64.73	8.08%	375
Aug 20, 2026	59.26	59.26	59.26	59.89	59.89	0.55%	300
Aug 19, 2026	58.41	58.72	58.41	59.56	59.56	4.91%	216
Aug 18, 2026	58.84	58.84	58.20	56.77	56.77	-3.89%	75
Aug 17, 2026	59.07	59.07	59.07	59.07	59.07	2.30%	-
Aug 14, 2026	57.86	57.86	57.86	57.74	57.74	-2.71%	3
Aug 13, 2026	59.81	59.81	58.75	59.35	59.35	-0.97%	180
Aug 12, 2026	60.06	60.13	59.85	59.93	59.93	0.50%	247
Aug 11, 2026	61.16	61.17	60.16	59.63	59.63	-2.68%	684
Aug 10, 2026	60.40	61.30	60.18	61.27	61.27	1.71%	74
Aug 7, 2026	59.97	60.85	59.90	60.24	60.24	0.85%	948
Aug 6, 2026	60.17	60.78	59.71	59.73	59.73	-0.08%	669
Aug 5, 2026	59.14	60.54	59.14	59.78	59.78	3.37%	434
Aug 4, 2026	56.17	58.23	56.17	57.83	57.83	5.59%	941
Aug 3, 2026	54.34	54.64	53.70	54.77	54.77	1.48%	280
Jul 31, 2026	55.29	55.29	53.84	53.97	53.97	-0.50%	1,252
Jul 30, 2026	52.33	54.48	52.33	54.24	54.24	4.71%	351
Jul 29, 2026	53.94	54.12	53.92	51.80	51.80	-4.52%	68
Jul 28, 2026	54.36	54.36	53.36	54.25	54.25	-0.24%	38
Jul 27, 2026	55.66	55.66	54.51	54.38	54.38	-1.18%	133
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