Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FBTC )

58.79 +1.77 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 58.11 59.12 57.61 58.79 5,365,892 +1.77(+3.10%)
May 16, 2024 57.77 58.17 56.52 57.02 4,930,015 -0.83(-1.43%)
May 15, 2024 56.28 58.19 55.96 57.85 11,320,740 +3.99(+7.41%)
May 14, 2024 54.23 54.48 53.43 53.86 3,525,983 -1.40(-2.53%)
May 13, 2024 54.95 55.55 54.73 55.26 4,616,994 +2.21(+4.17%)
May 10, 2024 55.00 55.25 52.61 53.05 7,052,543 -1.61(-2.95%)
May 09, 2024 53.69 54.88 53.21 54.66 4,542,232 +0.30(+0.55%)
May 08, 2024 54.26 54.96 54.00 54.36 3,026,694 -0.80(-1.45%)
May 07, 2024 55.61 56.31 54.93 55.16 3,750,134 -0.13(-0.24%)
May 06, 2024 55.64 56.21 54.86 55.29 5,371,111 +0.91(+1.67%)
May 03, 2024 53.55 54.50 53.51 54.38 6,741,581 +2.45(+4.72%)
May 02, 2024 51.36 52.15 50.92 51.93 6,575,965 +2.21(+4.44%)
May 01, 2024 50.43 51.92 49.43 49.72 10,768,278 -1.96(-3.79%)
Apr 30, 2024 53.49 53.76 51.52 51.68 9,476,889 -3.40(-6.17%)
Apr 29, 2024 54.67 55.27 53.96 55.08 4,005,369 -0.67(-1.20%)
Apr 26, 2024 55.80 56.67 55.34 55.75 5,531,360 -0.86(-1.52%)
Apr 25, 2024 55.21 56.78 54.95 56.61 5,593,574 +0.71(+1.27%)
Apr 24, 2024 57.78 58.03 55.70 55.90 8,734,406 -2.29(-3.94%)
Apr 23, 2024 57.89 58.77 57.83 58.19 3,999,627 -0.04(-0.07%)
Apr 22, 2024 57.86 58.53 57.47 58.23 6,558,662 +1.91(+3.39%)
Apr 19, 2024 56.72 57.01 55.62 56.32 5,964,316 +0.73(+1.31%)
Apr 18, 2024 54.63 56.17 54.13 55.59 8,156,734 +2.29(+4.30%)
Apr 17, 2024 54.59 55.10 52.16 53.30 9,857,793 -1.59(-2.90%)
Apr 16, 2024 55.32 55.43 53.98 54.89 7,724,068 -0.47(-0.85%)
Apr 15, 2024 57.98 58.23 54.52 55.36 10,382,769 -3.15(-5.38%)
Apr 12, 2024 61.41 61.52 57.01 58.51 13,398,676 -3.18(-5.15%)
Apr 11, 2024 61.92 62.06 60.85 61.69 7,872,825 +0.36(+0.59%)
Apr 10, 2024 59.22 61.34 59.02 61.33 9,794,356 +1.02(+1.69%)
Apr 09, 2024 61.87 62.11 59.68 60.31 8,098,859 -2.52(-4.01%)
Apr 08, 2024 63.17 63.21 62.31 62.83 7,775,814 +3.89(+6.60%)
Apr 05, 2024 58.58 60.05 58.47 58.94 7,150,299 -0.99(-1.65%)
Apr 04, 2024 58.90 60.74 58.75 59.93 9,506,169 +2.34(+4.06%)
Apr 03, 2024 57.57 58.59 57.34 57.59 8,560,940 -0.07(-0.12%)
Apr 02, 2024 56.81 58.05 56.46 57.66 11,715,511 -3.37(-5.52%)
Apr 01, 2024 61.34 61.40 59.58 61.03 9,111,017 -1.03(-1.66%)
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%)
Mar 01, 2024 54.68 55.46 53.57 55.19 14,617,192 +0.86(+1.58%)
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 45.23 45.32 8,261,282 +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 6,184,345 +1.22(+3.16%)
Feb 07, 2024 37.77 38.77 37.55 38.66 5,307,187 +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%)
Feb 01, 2024 37.08 37.88 37.06 37.66 4,563,776 +0.42(+1.13%)
Jan 31, 2024 37.38 38.31 37.19 37.24 6,025,324 -0.89(-2.33%)
Jan 30, 2024 38.03 38.30 37.85 38.13 7,590,125 +0.31(+0.82%)
Jan 29, 2024 36.78 37.94 36.60 37.82 8,459,863 +1.07(+2.91%)
Jan 26, 2024 36.05 36.97 35.99 36.75 9,170,649 +1.94(+5.57%)
Jan 25, 2024 35.05 35.10 34.61 34.81 6,412,836 +0.21(+0.61%)
Jan 24, 2024 35.00 35.20 34.58 34.60 7,554,415 +0.26(+0.76%)
Jan 23, 2024 33.95 34.69 33.77 34.34 10,435,128 -0.84(-2.39%)
Jan 22, 2024 35.61 35.77 34.49 35.18 11,627,007 -1.31(-3.59%)
Jan 19, 2024 36.08 36.91 35.28 36.49 13,819,448 +0.73(+2.04%)
Jan 18, 2024 37.40 37.52 35.60 35.76 10,260,720 -1.64(-4.39%)
Jan 17, 2024 37.45 37.69 37.03 37.40 7,911,275 -0.70(-1.84%)
Jan 16, 2024 37.90 38.14 36.91 38.10 8,722,933 -0.25(-0.65%)
Jan 12, 2024 40.74 40.81 37.95 38.35 11,393,043 -2.53(-6.19%)
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.