Indicators

(NY: FBTC )

59.11 -1.04 (-1.73%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.48	55.76	52.85	54.33	18,674,498	+1.49(+2.82%)
Feb 28, 2024	52.72	56.36	51.72	52.84	27,021,972	+2.91(+5.83%)
Feb 27, 2024	49.86	50.48	49.28	49.93	11,620,195	+2.21(+4.63%)
Feb 26, 2024	45.00	48.15	44.98	47.72	12,368,437	+2.97(+6.64%)
Feb 23, 2024	44.85	44.94	44.32	44.75	5,043,814	-0.81(-1.78%)
Feb 22, 2024	44.74	45.60	44.67	45.56	5,613,358	+0.94(+2.11%)
Feb 21, 2024	44.60	45.03	44.35	44.62	7,044,413	-0.90(-1.98%)
Feb 20, 2024	45.81	45.86	44.43	45.52	7,619,096	+0.09(+0.20%)
Feb 16, 2024	45.77	45.97	45.23	45.43	5,304,565	+0.11(+0.24%)
Feb 15, 2024	45.99	46.30	45.22	45.32	8,261,332	+0.00(+0.00%)
Feb 14, 2024	45.30	45.66	44.88	45.32	10,097,656	+2.03(+4.69%)
Feb 13, 2024	42.94	43.37	42.34	43.29	7,584,559	-0.73(-1.66%)
Feb 12, 2024	42.21	44.18	42.18	44.02	10,960,300	+2.38(+5.72%)
Feb 09, 2024	41.15	42.25	40.99	41.64	9,931,492	+1.76(+4.41%)
Feb 08, 2024	39.45	39.97	39.28	39.88	6,184,445	+1.22(+3.16%)
Feb 07, 2024	37.77	38.77	37.55	38.66	5,307,182	+0.93(+2.46%)
Feb 06, 2024	37.54	37.98	37.50	37.73	3,482,464	+0.66(+1.78%)
Feb 05, 2024	37.95	37.98	37.01	37.07	3,108,913	-0.51(-1.36%)
Feb 02, 2024	37.39	38.06	37.37	37.58	4,967,450	-0.08(-0.21%)

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.