BIT:1FANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	181.64	181.64	181.64	181.64	181.64	-0.73%	-
Jul 23, 2026	182.98	182.98	182.98	182.98	182.98	2.53%	-
Jul 22, 2026	178.46	178.46	178.46	178.46	178.46	1.99%	-
Jul 21, 2026	174.98	174.98	174.98	174.98	174.98	0.78%	-
Jul 20, 2026	173.62	173.62	173.62	173.62	173.62	2.58%	-
Jul 17, 2026	169.26	169.26	169.26	169.26	169.26	1.76%	-
Jul 16, 2026	166.34	166.34	166.34	166.34	166.34	1.23%	-
Jul 15, 2026	164.32	164.32	164.32	164.32	164.32	-0.30%	-
Jul 14, 2026	164.82	164.82	164.82	164.82	164.82	-	-
Jul 13, 2026	164.82	164.82	164.82	164.82	164.82	3.21%	-
Jul 10, 2026	159.70	159.70	159.70	159.70	159.70	0.10%	-
Jul 9, 2026	159.54	159.54	159.54	159.54	159.54	-2.61%	-
Jul 8, 2026	163.82	163.82	163.82	163.82	163.82	5.88%	-
Jul 7, 2026	154.72	154.72	154.72	154.72	154.72	2.38%	-
Jul 6, 2026	151.12	151.12	151.12	151.12	151.12	0.53%	-
Jul 3, 2026	150.32	150.32	150.32	150.32	150.32	-0.01%	-
Jul 2, 2026	150.34	150.34	150.34	150.34	150.34	-1.47%	-
Jul 1, 2026	152.56	152.56	152.56	152.58	152.58	-2.47%	12
Jun 30, 2026	156.44	156.44	156.44	156.44	156.44	-1.22%	-
Jun 29, 2026	158.38	158.38	158.38	158.38	158.38	-0.74%	-
Jun 26, 2026	159.56	159.56	159.56	159.56	159.56	-0.98%	-
Jun 25, 2026	161.14	161.14	161.14	161.14	161.14	0.04%	-
Jun 24, 2026	161.08	161.08	161.08	161.08	161.08	-2.80%	-
Jun 23, 2026	165.72	165.72	165.72	165.72	165.72	1.49%	66
Jun 22, 2026	161.46	162.78	161.46	163.28	163.28	2.63%	376
Jun 19, 2026	158.00	158.00	155.66	159.10	159.10	0.59%	15
Jun 18, 2026	158.16	158.16	158.16	158.16	158.16	-2.49%	-
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