(NY: FBTC )

51.23 -0.56 (-1.08%)

Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	52.10	52.32	50.45	51.23	7,086,172	-0.56(-1.08%)
Aug 29, 2024	52.65	53.48	51.48	51.79	7,486,380	+0.32(+0.62%)
Aug 28, 2024	52.36	52.49	50.57	51.47	9,598,665	-2.86(-5.26%)
Aug 27, 2024	54.63	54.64	53.73	54.33	4,495,908	-1.08(-1.95%)
Aug 26, 2024	55.87	55.91	55.16	55.41	2,954,413	-0.32(-0.57%)
Aug 23, 2024	53.47	55.92	53.19	55.73	9,297,064	+2.99(+5.67%)
Aug 22, 2024	53.21	53.31	52.56	52.74	2,350,777	-1.14(-2.12%)
Aug 21, 2024	52.04	53.93	51.48	53.88	4,816,530	+1.80(+3.46%)
Aug 20, 2024	53.00	53.37	51.20	52.08	4,132,236	+0.48(+0.93%)
Aug 19, 2024	51.38	51.89	50.81	51.60	2,602,703	-0.64(-1.23%)
Aug 16, 2024	51.22	52.39	50.44	52.24	5,886,314	+2.36(+4.73%)
Aug 15, 2024	51.72	52.37	49.58	49.88	4,798,395	-1.64(-3.18%)
Aug 14, 2024	53.17	53.32	51.31	51.52	3,351,006	-1.72(-3.23%)
Aug 13, 2024	51.57	53.91	51.51	53.24	3,244,927	+1.58(+3.06%)
Aug 12, 2024	52.07	53.11	50.59	51.66	3,603,567	-1.44(-2.71%)
Aug 09, 2024	52.83	53.50	52.11	53.10	3,282,539	+1.09(+2.10%)
Aug 08, 2024	50.52	52.40	49.60	52.01	7,435,151	+4.13(+8.63%)
Aug 07, 2024	50.15	50.33	47.80	47.88	5,743,855	-1.80(-3.62%)
Aug 06, 2024	48.25	49.93	47.62	49.68	7,375,492	+2.88(+6.15%)
Aug 05, 2024	43.53	48.60	43.34	46.80	18,360,384	-7.88(-14.41%)
Aug 02, 2024	56.69	57.26	54.48	54.68	6,370,922	-0.67(-1.21%)
Aug 01, 2024	56.51	56.74	54.37	55.35	9,583,481	-1.71(-3.00%)
Jul 31, 2024	58.08	58.46	56.76	57.06	3,989,390	-0.57(-0.99%)
Jul 30, 2024	58.29	58.54	57.26	57.63	4,338,943	-1.22(-2.07%)
Jul 29, 2024	60.97	61.00	58.07	58.85	6,506,755	-0.67(-1.13%)
Jul 26, 2024	59.00	59.68	58.52	59.52	7,147,823	+2.98(+5.27%)
Jul 25, 2024	56.22	57.00	55.43	56.54	4,775,338	-0.87(-1.52%)
Jul 24, 2024	58.34	58.73	57.34	57.41	3,542,448	+0.10(+0.17%)
Jul 23, 2024	58.24	58.93	57.21	57.31	6,681,230	-2.42(-4.05%)
Jul 22, 2024	59.20	59.77	58.25	59.73	5,039,403	+0.85(+1.44%)
Jul 19, 2024	56.13	59.11	56.05	58.88	10,452,780	+3.28(+5.90%)
Jul 18, 2024	56.80	56.87	55.30	55.60	4,662,589	-0.94(-1.66%)
Jul 17, 2024	56.61	57.24	55.85	56.54	4,145,138	-0.53(-0.93%)
Jul 16, 2024	55.94	57.10	55.20	57.07	4,523,383	+1.54(+2.77%)
Jul 15, 2024	54.98	55.96	54.66	55.53	7,459,130	+5.10(+10.11%)
Jul 12, 2024	50.35	51.26	50.30	50.43	4,216,153	+0.24(+0.48%)
Jul 11, 2024	51.46	51.60	50.01	50.19	4,362,157	+0.04(+0.08%)
Jul 10, 2024	50.75	50.77	50.13	50.15	4,625,921	-0.45(-0.89%)
Jul 09, 2024	50.07	50.99	49.79	50.60	4,682,445	+1.20(+2.43%)
Jul 08, 2024	50.03	50.20	48.09	49.40	8,255,031	-0.03(-0.06%)
Jul 05, 2024	48.58	49.94	48.45	49.43	10,715,798	-3.44(-6.51%)
Jul 03, 2024	52.74	53.14	52.38	52.87	2,880,931	-1.24(-2.29%)
Jul 02, 2024	55.00	55.21	53.97	54.11	3,339,087	-1.17(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.