(NY: FBTC )

55.53 -1.90 (-3.31%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	55.95	56.05	55.09	55.53	3,729,507	-1.90(-3.31%)
Sep 27, 2024	57.47	58.23	57.18	57.43	4,921,566	+0.82(+1.45%)
Sep 26, 2024	56.32	57.64	56.10	56.61	6,348,583	+1.36(+2.46%)
Sep 25, 2024	55.58	55.98	55.05	55.25	2,112,265	-1.01(-1.80%)
Sep 24, 2024	55.51	56.33	54.84	56.26	3,006,689	+0.88(+1.59%)
Sep 23, 2024	55.38	55.81	55.13	55.38	2,200,951	+0.44(+0.79%)
Sep 20, 2024	55.09	55.58	54.54	54.95	2,750,328	-0.38(-0.70%)
Sep 19, 2024	55.36	55.90	54.81	55.33	4,092,935	+2.85(+5.43%)
Sep 18, 2024	52.39	53.64	51.75	52.48	4,670,180	+0.06(+0.11%)
Sep 17, 2024	51.90	53.70	51.49	52.42	6,613,113	+1.75(+3.45%)
Sep 16, 2024	51.17	51.21	50.25	50.67	2,717,177	-1.64(-3.14%)
Sep 13, 2024	50.51	52.55	50.45	52.31	4,356,022	+1.21(+2.37%)
Sep 12, 2024	50.50	51.24	50.12	51.10	2,369,602	+0.73(+1.45%)
Sep 11, 2024	49.70	50.74	48.56	50.37	5,103,115	-0.33(-0.65%)
Sep 10, 2024	49.76	50.78	49.40	50.70	2,130,015	+0.73(+1.46%)
Sep 09, 2024	48.42	50.05	47.90	49.97	7,461,668	+3.23(+6.91%)
Sep 06, 2024	49.62	49.74	46.49	46.74	11,678,633	-2.25(-4.59%)
Sep 05, 2024	49.54	50.05	48.72	48.99	6,312,591	-1.77(-3.49%)
Sep 04, 2024	49.38	51.18	49.06	50.76	6,758,084	+0.06(+0.12%)
Sep 03, 2024	51.69	51.69	50.24	50.70	7,607,180	-0.53(-1.03%)
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%)

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.