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 (BFJA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.691 18.691 18.2185 18.2185 0
2nd Apr 2026 (Thu) 18.691 18.691 18.2185 18.2185 0
1st Apr 2026 (Wed) 18.691 18.691 18.3001 18.3001 0
31st Mar 2026 (Tue) 18.691 18.691 18.2789 18.2789 0
30th Mar 2026 (Mon) 18.691 18.691 18.1799 18.1799 0
27th Mar 2026 (Fri) 18.691 18.691 18.1513 18.1513 0
26th Mar 2026 (Thu) 18.691 18.691 18.3448 18.3448 0
25th Mar 2026 (Wed) 18.691 18.691 18.54 18.54 0
24th Mar 2026 (Tue) 18.691 18.691 18.4207 18.4207 0
23rd Mar 2026 (Mon) 18.691 18.691 18.5405 18.5405 0
20th Mar 2026 (Fri) 18.691 18.691 18.4926 18.4926 0
19th Mar 2026 (Thu) 18.691 18.691 18.50 18.50 0
18th Mar 2026 (Wed) 18.691 18.691 18.5598 18.5598 0
17th Mar 2026 (Tue) 18.691 18.85 18.691 18.85 0
16th Mar 2026 (Mon) 18.691 18.7989 18.691 18.7989 0
13th Mar 2026 (Fri) 18.691 18.691 18.5823 18.5823 0
12th Mar 2026 (Thu) 18.691 18.691 18.51 18.51 0
11th Mar 2026 (Wed) 18.691 18.691 18.52 18.52 0
10th Mar 2026 (Tue) 18.691 18.691 18.48 18.48 0
9th Mar 2026 (Mon) 18.691 18.691 18.4101 18.4101 0
6th Mar 2026 (Fri) 18.691 18.691 18.3521 18.3521 0
5th Mar 2026 (Thu) 18.691 18.691 18.5728 18.5728 0
4th Mar 2026 (Wed) 18.691 18.691 18.691 18.7401 100
3rd Mar 2026 (Tue) 18.359 18.359 18.3494 18.3494 55
2nd Mar 2026 (Mon) 18.359 18.4298 18.359 18.4298 0
27th Feb 2026 (Fri) 18.359 18.359 18.14 18.14 0
26th Feb 2026 (Thu) 18.359 18.359 18.2719 18.2719 0
25th Feb 2026 (Wed) 18.359 18.44 18.359 18.44 0
24th Feb 2026 (Tue) 18.359 18.359 18.0792 18.0792 0
23rd Feb 2026 (Mon) 18.359 18.359 18.075 18.075 0
20th Feb 2026 (Fri) 18.359 18.359 18.359 18.3078 100
19th Feb 2026 (Thu) 18.27 18.27 18.2652 18.2652 0
18th Feb 2026 (Wed) 18.27 18.27 18.27 18.2106 100
17th Feb 2026 (Tue) 18.51 18.51 18.32 18.32 0
16th Feb 2026 (Mon) 18.51 18.51 18.3904 18.3904 0
13th Feb 2026 (Fri) 18.51 18.51 18.3904 18.3904 0
12th Feb 2026 (Thu) 18.51 18.51 18.1407 18.1407 0
11th Feb 2026 (Wed) 18.51 18.51 18.322 18.322 0
10th Feb 2026 (Tue) 18.51 18.51 18.4107 18.4107 1
9th Feb 2026 (Mon) 18.51 18.51 18.51 18.5412 0
6th Feb 2026 (Fri) 18.5325 18.5325 18.5325 18.5325 0
5th Feb 2026 (Thu) 18.0694 18.0694 18.0694 18.0694 0
FTSE 100 Latest
Value10,436.29
Change71.50