FBTC

Exchangesession close: 72.67USD / shareMarket closedlast close 30 Sepsession change: -0.04%

FBTC

FBTC on the exchangesession close: 72.67session change: -0.04%Market closedlast close 30 Sep

reading

Price

FBTC daily, exchange

Bar: 2026-09-30
O: 74.09
H: 74.42
L: 72.51
C: 72.67
VWAP: 73.02
Vol: 193.2K shares
Trades: 1.7K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 74.42
Session low: session low: 72.51
Exchange volume: exchange volume: 14.0M USD
5 session change: five session change: -1.16%

The session

2026-09-30

Last: exchange price: 72.67 USD2026-09-30 19:59:54 UTC
Session change: the session's change against the previous close: -0.04%
Previous close: previous close: 72.70 USD
Last regular print: last regular print on the exchange: 72.67 USD19:59:54 UTC
Volume: exchange volume in shares: 193,156shares, 14.0M at the close
Trades: exchange trade count in the session: 1,726prints, 526 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 72.67 USD2026-09-30 19:59:54 UTC
Session change: the session's change against the previous close: -0.04%
Previous close: previous close: 72.70 USD
Last regular print: last regular print on the exchange: 72.67 USD19:59:54 UTC
Volume: exchange volume in shares: 193,156shares, 14.0M at the close
Trades: exchange trade count in the session: 1,726prints, 526 the session before

Alpaca, readlast close 30 Sep

Price

FBTC daily closes

60.0070.00

Session: 2026-09-30
Open: 74.09
High: 74.42
Low: 72.51
Close: 72.67
Volume: 193,156

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	56.56	56.71	56.19	56.38	58541
2026-07-24	55.965	56	55.39	55.84	99376
2026-07-27	56.45	57.15	55.99	56.5	60973
2026-07-28	55.01	55.705	54.565	55.53	108350
2026-07-29	55.81	56.29	55.24	55.255	210328
2026-07-30	56.335	56.66	56.185	56.35	109532
2026-07-31	55.32	55.395	54.27	54.71	219340
2026-08-03	54.53	55.725	54.35	55.54	262027
2026-08-04	55.67	56.015	55.29	55.87	124515
2026-08-05	55.77	56.485	55.56	56.42	127883
2026-08-06	55.835	56.52	55.77	56.05	166498
2026-08-07	56.67	56.84	56.1	56.51	109129
2026-08-10	56.445	56.445	55.45	55.655	197013
2026-08-11	55.805	55.85	54.955	55.225	142792
2026-08-12	55.6	55.71	55.02	55.115	98299
2026-08-13	55.27	55.63	54.62	55.1	94695
2026-08-14	54.56	54.98	54.35	54.73	85781
2026-08-17	55.18	56.2	55.18	55.94	201431
2026-08-18	55.69	56.61	55.685	56.2	104709
2026-08-19	56.535	60.5	56.34	59.56	370908
2026-08-20	62.58	63.45	61.9	63.215	316011
2026-08-21	66.93	67.78	66.33	67.045	274553
2026-08-24	68.75	69.615	67.73	68.565	250895
2026-08-25	68.45	69.265	67.96	68.69	202175
2026-08-26	67.935	68.45	67.55	68.295	88026
2026-08-27	69.04	70.36	68.65	69.57	260903
2026-08-28	68.89	69.52	66.92	67.45	224021
2026-08-31	67.855	68.965	67.62	68.645	128534
2026-09-01	67.74	68.215	66.5	67.19	90405
2026-09-02	66.84	67.445	66.62	67.28	79123
2026-09-03	68.25	71.2	68.245	71.17	239192
2026-09-04	69.01	69.49	68.4	69.435	107763
2026-09-08	68.11	68.7	67.455	68.23	154707
2026-09-09	69.19	69.305	67.91	68.01	74012
2026-09-10	66.86	67.41	66.73	67.055	67735
2026-09-11	67.39	69.4	66.96	67.235	99569
2026-09-14	67.89	69	67.75	68.705	112247
2026-09-15	66.77	67.22	65.185	66.19	201058
2026-09-16	65.83	66.525	65.23	66.095	110988
2026-09-17	66.425	66.95	66.02	66.535	55333
2026-09-18	67.95	70.84	67.94	70.645	121273
2026-09-21	73.875	75.59	73.76	75.285	165546
2026-09-22	74.58	75.425	74.33	75.025	154351
2026-09-23	74.46	74.74	72.69	73.52	419161
2026-09-24	72.865	73.86	72.57	73.41	112595
2026-09-25	73.005	73.34	72.31	73.08	155600
2026-09-28	72.69	73.255	71.96	72.52	100516
2026-09-29	73.365	73.46	72.1	72.7	44667
2026-09-30	74.09	74.42	72.505	72.67	193156

Open the chart