Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fil Bitcoin Etp (FBTC) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 7.9425 7.9425 7.9425 7.9425 0
13th Mar 2025 (Thu) 8.035 8.035 7.9425 7.9425 0
12th Mar 2025 (Wed) 8.0375 8.0375 8.0375 8.035 8,548
11th Mar 2025 (Tue) 7.81 7.99375 7.81 7.99375 0
10th Mar 2025 (Mon) 8.58 8.58 7.81 7.81 0
7th Mar 2025 (Fri) 8.86375 8.86375 8.58 8.58 0
6th Mar 2025 (Thu) 8.63 8.86375 8.63 8.86375 0
5th Mar 2025 (Wed) 8.6425 8.65 8.6425 8.63 17,096
4th Mar 2025 (Tue) 8.1875 8.25 8.1475 8.07 2,364
3rd Mar 2025 (Mon) 8.20625 8.85375 8.20625 8.85375 0
28th Feb 2025 (Fri) 8.32125 8.32125 8.20625 8.20625 0
27th Feb 2025 (Thu) 8.5125 8.5125 8.32125 8.32125 0
26th Feb 2025 (Wed) 8.4325 8.50 8.4325 8.5125 2,783
25th Feb 2025 (Tue) 8.60 8.60 8.60 8.46625 2,000
24th Feb 2025 (Mon) 9.65375 9.65375 9.31 9.31 0
21st Feb 2025 (Fri) 9.5925 9.65375 9.5925 9.65375 0
20th Feb 2025 (Thu) 9.455 9.5925 9.455 9.5925 0
19th Feb 2025 (Wed) 9.35375 9.455 9.35375 9.455 0
18th Feb 2025 (Tue) 9.3775 9.3775 9.35375 9.35375 0
17th Feb 2025 (Mon) 9.50625 9.50625 9.3775 9.3775 0
14th Feb 2025 (Fri) 9.3675 9.50625 9.3675 9.50625 0
13th Feb 2025 (Thu) 9.35625 9.3675 9.35625 9.3675 0
12th Feb 2025 (Wed) 9.485 9.485 9.35625 9.35625 0
11th Feb 2025 (Tue) 9.52875 9.52875 9.485 9.485 0
10th Feb 2025 (Mon) 9.62875 9.62875 9.52875 9.52875 0
7th Feb 2025 (Fri) 9.52625 9.62875 9.52625 9.62875 0
6th Feb 2025 (Thu) 9.60125 9.60125 9.52625 9.52625 0
5th Feb 2025 (Wed) 9.80125 9.80125 9.60125 9.60125 0
4th Feb 2025 (Tue) 9.70375 9.80125 9.70375 9.80125 0
3rd Feb 2025 (Mon) 9.765 9.765 9.765 9.70375 51,681
31st Jan 2025 (Fri) 10.40 10.40 10.2925 10.2925 0
30th Jan 2025 (Thu) 9.99875 10.40 9.99875 10.40 0
29th Jan 2025 (Wed) 10.015 10.015 9.99875 9.99875 0
28th Jan 2025 (Tue) 9.8925 10.015 9.8925 10.015 0
27th Jan 2025 (Mon) 10.4075 10.4075 9.8925 9.8925 0
24th Jan 2025 (Fri) 10.4075 10.4075 10.4075 10.4075 0
23rd Jan 2025 (Thu) 10.2075 10.4075 10.2075 10.4075 0
22nd Jan 2025 (Wed) 10.325 10.325 10.325 10.2075 120
21st Jan 2025 (Tue) 10.3675 10.3675 10.35 10.35 0
20th Jan 2025 (Mon) 10.275 10.3675 10.275 10.3675 0
17th Jan 2025 (Fri) 9.79125 10.275 9.79125 10.275 0
16th Jan 2025 (Thu) 9.745 9.79125 9.745 9.79125 0
15th Jan 2025 (Wed) 9.41 9.745 9.41 9.745 0
14th Jan 2025 (Tue) 9.00125 9.41 9.00125 9.41 0
FTSE 100 Latest
Value8,594.16
Change51.60