Close
Company Search
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!

Ft Vest Bitcoin (BFAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 15.54 15.58 15.54 15.6566 2,100
5th Feb 2026 (Thu) 16.08 16.08 15.2004 15.2004 0
4th Feb 2026 (Wed) 16.08 16.08 16.08 16.0203 1,580
3rd Feb 2026 (Tue) 18.53 18.53 16.4245 16.4245 0
2nd Feb 2026 (Mon) 18.53 18.53 16.6452 16.6452 0
30th Jan 2026 (Fri) 18.53 18.53 17.5853 17.5853 0
29th Jan 2026 (Thu) 18.53 18.53 17.6211 17.6211 0
28th Jan 2026 (Wed) 18.53 18.53 18.53 18.51 100
27th Jan 2026 (Tue) 18.92 18.92 18.51 18.51 0
26th Jan 2026 (Mon) 18.92 18.92 18.2003 18.2003 0
23rd Jan 2026 (Fri) 18.92 18.92 18.5157 18.5157 0
22nd Jan 2026 (Thu) 18.92 18.92 18.5298 18.5298 0
21st Jan 2026 (Wed) 18.92 18.92 18.6403 18.6403 0
20th Jan 2026 (Tue) 18.92 18.92 18.5361 18.5361 0
19th Jan 2026 (Mon) 18.92 19.4479 18.92 19.4479 0
16th Jan 2026 (Fri) 18.92 19.4479 18.92 19.4479 0
15th Jan 2026 (Thu) 18.92 19.4099 18.92 19.4099 0
14th Jan 2026 (Wed) 18.92 19.7023 18.92 19.7023 0
13th Jan 2026 (Tue) 18.92 18.92 18.92 18.7801 200
12th Jan 2026 (Mon) 18.64 18.7801 18.64 18.7801 0
9th Jan 2026 (Fri) 18.64 18.64 18.6272 18.6272 0
8th Jan 2026 (Thu) 18.64 18.6805 18.64 18.6805 0
7th Jan 2026 (Wed) 18.64 18.64 18.64 18.69 157
6th Jan 2026 (Tue) 18.83 18.83 18.83 18.8907 854
5th Jan 2026 (Mon) 18.22 19.1301 18.22 19.1301 0
2nd Jan 2026 (Fri) 18.22 18.502 18.22 18.502 0
1st Jan 2026 (Thu) 18.22 18.22 18.1502 18.1502 0
31st Dec 2025 (Wed) 18.22 18.22 18.1502 18.1502 0
30th Dec 2025 (Tue) 18.22 18.22 18.22 18.1852 154
29th Dec 2025 (Mon) 22.131 22.131 18.0851 18.0851 0
26th Dec 2025 (Fri) 22.131 22.131 21.6201 21.6201 0
25th Dec 2025 (Thu) 22.131 22.131 21.571 21.571 10
24th Dec 2025 (Wed) 22.131 22.131 21.571 21.571 10
23rd Dec 2025 (Tue) 22.131 22.131 21.678 21.678 0
22nd Dec 2025 (Mon) 22.131 22.131 21.756 21.756 0
19th Dec 2025 (Fri) 22.131 22.131 21.7203 21.7203 0
18th Dec 2025 (Thu) 22.131 22.131 21.1906 21.1906 0
17th Dec 2025 (Wed) 22.131 22.131 21.3695 21.3695 0
16th Dec 2025 (Tue) 22.131 22.131 21.661 21.661 0
15th Dec 2025 (Mon) 22.131 22.131 21.335 21.335 0
12th Dec 2025 (Fri) 22.131 22.131 22.07 22.07 0
11th Dec 2025 (Thu) 22.131 22.2799 22.131 22.2799 17
10th Dec 2025 (Wed) 22.131 22.3715 22.131 22.3715 0
9th Dec 2025 (Tue) 22.131 22.131 22.131 22.435 100
8th Dec 2025 (Mon) 22.091 22.091 22.069 22.069 0
FTSE 100 Latest
Value10,369.75
Change60.53