(NY: FBTC )

61.07 -1.72 (-2.74%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	62.89	62.95	61.01	61.07	7,296,874	-1.72(-2.74%)
Oct 30, 2024	62.79	63.39	62.41	62.79	4,734,750	-0.66(-1.04%)
Oct 29, 2024	62.29	64.43	62.01	63.45	8,734,361	+2.52(+4.14%)
Oct 28, 2024	60.28	61.15	59.82	60.93	5,203,245	+2.54(+4.35%)
Oct 25, 2024	59.47	60.16	57.59	58.39	5,173,054	-1.33(-2.23%)
Oct 24, 2024	59.08	59.72	58.82	59.72	2,642,845	+1.65(+2.84%)
Oct 23, 2024	58.12	58.46	56.96	58.07	3,539,150	-0.91(-1.54%)
Oct 22, 2024	58.67	59.19	58.21	58.98	2,830,012	-0.26(-0.43%)
Oct 21, 2024	59.39	59.39	58.39	59.23	4,610,043	-0.80(-1.32%)
Oct 18, 2024	59.33	60.42	59.23	60.03	3,849,522	+1.62(+2.77%)
Oct 17, 2024	58.62	59.19	58.26	58.41	2,700,771	-0.83(-1.40%)
Oct 16, 2024	59.37	59.77	58.73	59.24	3,514,641	+0.62(+1.06%)
Oct 15, 2024	57.66	59.51	56.66	58.62	6,512,381	+0.94(+1.63%)
Oct 14, 2024	56.63	58.05	56.55	57.68	5,662,319	+2.45(+4.44%)
Oct 11, 2024	53.67	55.52	53.66	55.23	6,377,413	+3.08(+5.91%)
Oct 10, 2024	53.39	53.40	51.42	52.15	3,309,346	-1.13(-2.12%)
Oct 09, 2024	54.12	54.54	53.10	53.28	2,465,384	-1.12(-2.06%)
Oct 08, 2024	54.75	55.28	54.03	54.40	2,865,707	-1.02(-1.84%)
Oct 07, 2024	55.19	56.41	54.88	55.42	3,369,493	+0.86(+1.58%)
Oct 04, 2024	53.80	54.66	53.13	54.56	2,714,155	+1.21(+2.27%)
Oct 03, 2024	52.87	53.38	52.35	53.35	3,217,083	+0.73(+1.39%)
Oct 02, 2024	53.24	54.53	52.44	52.62	4,397,036	-1.36(-2.52%)
Oct 01, 2024	55.41	55.47	53.30	53.98	8,076,200	-1.55(-2.79%)
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	4,920,697	+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%)

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.