Indicators

(NY: FBTC )

58.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	62.25	62.81	61.71	62.06	10,632,993	+2.02(+3.36%)
Mar 27, 2024	62.74	62.83	59.88	60.04	9,837,093	-0.76(-1.25%)
Mar 26, 2024	62.06	62.14	60.66	60.80	9,738,966	-1.40(-2.25%)
Mar 25, 2024	58.59	62.28	58.59	62.20	20,315,704	+6.29(+11.25%)
Mar 22, 2024	56.18	56.29	54.80	55.91	9,250,749	-1.14(-2.00%)
Mar 21, 2024	59.19	59.23	56.76	57.05	12,242,100	-0.54(-0.94%)
Mar 20, 2024	55.51	57.81	54.32	57.59	18,104,256	+1.24(+2.20%)
Mar 19, 2024	55.82	57.58	54.44	56.35	17,114,356	-2.18(-3.72%)
Mar 18, 2024	59.43	60.00	58.21	58.53	10,780,727	-1.95(-3.22%)
Mar 15, 2024	59.34	61.85	59.01	60.48	19,669,048	-0.15(-0.25%)
Mar 14, 2024	63.59	63.67	59.85	60.63	20,011,232	-3.77(-5.85%)
Mar 13, 2024	63.74	64.42	62.78	64.40	16,246,824	+1.90(+3.04%)
Mar 12, 2024	63.33	64.08	60.12	62.50	26,076,590	-0.59(-0.94%)
Mar 11, 2024	63.38	63.87	62.48	63.09	22,519,948	+2.36(+3.89%)
Mar 08, 2024	59.69	61.64	57.91	60.73	27,919,186	+1.48(+2.50%)
Mar 07, 2024	59.02	59.72	58.40	59.25	19,021,648	+0.62(+1.06%)
Mar 06, 2024	58.55	59.20	57.21	58.63	19,316,816	+4.45(+8.21%)
Mar 05, 2024	59.32	60.83	52.13	54.18	37,850,744	-5.09(-8.59%)
Mar 04, 2024	57.34	59.59	57.30	59.27	18,818,204	+4.08(+7.39%)

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.