BIT:1FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	161.00	161.00	161.00	162.20	162.20	0.46%	288
Jun 16, 2026	161.00	161.00	161.00	161.46	161.46	-0.71%	22
Jun 15, 2026	162.62	162.62	162.62	162.62	162.62	-2.67%	-
Jun 12, 2026	167.08	167.08	167.08	167.08	167.08	-1.84%	-
Jun 11, 2026	171.36	171.36	171.36	170.22	170.22	-0.85%	66
Jun 10, 2026	167.56	167.56	167.56	171.68	171.68	1.95%	20
Jun 9, 2026	167.32	167.32	167.32	168.40	168.40	-2.49%	20
Jun 8, 2026	172.70	172.70	172.70	172.70	172.70	0.12%	-
Jun 5, 2026	172.50	172.50	172.50	172.50	172.50	-1.82%	-
Jun 4, 2026	175.70	175.70	175.70	175.70	175.70	-1.10%	-
Jun 3, 2026	173.90	173.90	173.90	177.66	177.66	3.07%	2
Jun 2, 2026	172.36	172.36	172.36	172.36	172.36	-0.19%	-
Jun 1, 2026	172.68	172.68	172.68	172.68	172.68	5.72%	-
May 29, 2026	168.14	168.14	167.94	163.34	163.34	-2.03%	69
May 28, 2026	166.72	166.72	166.72	166.72	166.72	0.17%	-
May 27, 2026	163.32	163.32	163.32	166.44	166.44	-2.92%	11
May 26, 2026	171.44	171.44	171.44	171.44	171.44	-10.48%	-
May 25, 2026	191.52	191.52	191.52	191.52	191.52	11.17%	-
May 22, 2026	172.28	172.28	172.28	172.28	172.28	-2.38%	-
May 21, 2026	176.48	176.48	176.48	176.48	176.48	0.22%	-
May 20, 2026	176.10	176.10	176.10	176.10	176.10	-0.72%	-
May 19, 2026	177.38	177.38	177.38	177.38	177.38	0.74%	-
May 18, 2026	175.16	175.16	175.00	176.08	176.08	0.64%	20
May 15, 2026	174.96	174.96	174.96	174.96	174.96	2.68%	-
May 14, 2026	170.40	170.40	170.40	170.40	170.40	-1.30%	-
May 13, 2026	172.64	172.64	172.64	172.64	172.64	2.81%	-
May 12, 2026	167.92	167.92	167.92	167.92	167.92	2.15%	-
May 11, 2026	164.38	164.38	164.38	164.38	164.38	2.32%	-
May 8, 2026	164.76	164.76	159.90	160.66	160.66	0.11%	34
May 7, 2026	160.48	160.48	160.48	160.48	160.48	-3.58%	-
May 6, 2026	166.44	166.44	166.44	166.44	166.44	-6.49%	-
May 5, 2026	179.76	179.82	179.76	178.00	178.00	-2.17%	33
May 4, 2026	181.94	181.94	181.94	181.94	181.94	3.32%	-
Apr 30, 2026	175.68	175.68	175.12	176.10	176.10	1.02%	15
Apr 29, 2026	174.56	174.56	174.56	174.32	174.32	1.99%	15
Apr 28, 2026	167.16	171.96	167.16	170.92	170.92	1.98%	168
Apr 27, 2026	167.04	168.54	167.04	167.60	167.60	1.49%	41
Apr 24, 2026	165.32	165.32	165.32	165.14	165.14	-0.51%	2
Apr 23, 2026	168.36	168.36	168.36	165.98	165.98	1.17%	40
Apr 22, 2026	164.06	164.06	164.06	164.06	164.06	3.85%	-
Apr 21, 2026	154.40	154.40	154.28	157.98	157.98	0.79%	186
Apr 20, 2026	156.74	156.74	156.74	156.74	156.74	6.09%	-
Apr 17, 2026	159.24	159.24	159.24	147.74	147.74	-7.40%	3
Apr 16, 2026	159.54	159.54	159.54	159.54	159.54	0.38%	-
Apr 15, 2026	157.16	157.16	157.16	158.94	158.94	0.79%	2
Apr 14, 2026	157.70	157.70	157.70	157.70	157.70	-2.26%	-
Apr 13, 2026	165.42	165.42	165.42	161.34	161.34	1.05%	15
Apr 10, 2026	159.66	159.66	159.66	159.66	159.66	-1.60%	-
Apr 9, 2026	160.96	160.96	160.96	162.26	162.26	2.79%	12
Apr 8, 2026	157.02	157.02	157.02	157.86	157.86	-7.95%	27