BIT:1FCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.24%	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
Mar 13, 2026	51.02	51.02	49.65	49.27	49.21	-4.53%	308
Mar 12, 2026	52.60	52.60	51.32	51.60	51.54	-0.25%	924
Mar 11, 2026	53.52	53.52	52.00	51.73	51.67	-2.84%	145
Mar 10, 2026	52.27	53.35	52.17	53.24	53.18	6.01%	333
Mar 9, 2026	49.43	49.85	48.27	50.22	50.16	-3.29%	2,558
Mar 6, 2026	54.32	54.32	51.93	51.93	51.87	-3.01%	537
Mar 5, 2026	58.30	58.30	53.62	53.54	53.48	-6.89%	1,618
Mar 4, 2026	56.40	57.50	56.40	57.50	57.44	4.81%	868
Mar 3, 2026	54.01	55.21	53.44	54.86	54.80	-5.07%	1,680
Mar 2, 2026	58.31	58.32	57.11	57.79	57.73	0.23%	776
Feb 27, 2026	58.68	58.68	58.16	57.66	57.60	0.23%	531
Feb 26, 2026	57.81	57.81	57.12	57.53	57.47	-2.08%	141
Feb 25, 2026	58.20	58.87	57.80	58.75	58.68	1.49%	1,284
Feb 24, 2026	55.77	57.89	55.71	57.89	57.83	5.37%	917
Feb 23, 2026	54.43	55.44	54.33	54.94	54.88	3.88%	958
Feb 20, 2026	52.83	52.83	52.83	52.89	52.83	1.09%	56
Feb 19, 2026	52.77	52.77	52.36	52.32	52.26	-1.17%	175
Feb 18, 2026	52.35	52.46	52.35	52.94	52.88	3.04%	64
Feb 17, 2026	50.49	50.66	50.27	51.38	51.32	-3.40%	587
Feb 16, 2026	58.37	58.37	53.00	53.19	53.13	0.23%	575
Feb 13, 2026	51.93	52.58	51.93	53.07	53.01	1.98%	556
Feb 12, 2026	55.61	55.99	51.74	52.04	51.98	-3.65%	1,106
Feb 11, 2026	54.35	54.35	53.83	54.01	53.95	2.31%	1,079
Feb 10, 2026	53.00	53.38	52.90	52.79	52.73	-1.80%	755
Feb 9, 2026	51.00	53.62	51.00	53.76	53.70	4.63%	166
Feb 6, 2026	50.87	51.40	50.30	51.38	51.32	2.72%	1,568
Feb 5, 2026	50.86	50.86	49.70	50.02	49.96	-6.96%	280
Feb 4, 2026	54.64	55.29	54.64	53.76	53.70	-1.84%	714