BIT:1FAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	44.41	44.41	44.41	44.41	44.41	-0.93%	-
Sep 24, 2026	44.83	44.83	44.83	44.83	44.83	0.91%	-
Sep 23, 2026	44.42	44.42	44.42	44.42	44.42	1.81%	-
Sep 22, 2026	43.63	43.63	43.63	43.63	43.63	1.71%	-
Sep 21, 2026	42.90	42.90	42.90	42.90	42.90	0.59%	-
Sep 18, 2026	42.65	42.65	42.65	42.65	42.65	0.32%	-
Sep 17, 2026	42.51	42.51	42.51	42.51	42.51	-1.12%	-
Sep 16, 2026	42.99	42.99	42.99	42.99	42.99	1.30%	-
Sep 15, 2026	42.44	42.44	42.44	42.44	42.44	-0.02%	-
Sep 14, 2026	42.45	42.45	42.45	42.45	42.45	-0.32%	-
Sep 11, 2026	42.59	42.59	42.59	42.59	42.59	2.13%	-
Sep 10, 2026	41.70	41.70	41.70	41.70	41.70	-1.09%	-
Sep 9, 2026	42.16	42.16	42.16	42.16	42.16	-0.61%	-
Sep 8, 2026	42.42	42.42	42.42	42.42	42.42	-5.47%	-
Sep 7, 2026	44.87	44.87	44.87	44.87	44.87	5.08%	-
Sep 4, 2026	42.70	42.70	42.70	42.70	42.70	1.85%	-
Sep 3, 2026	41.93	41.93	41.93	41.93	41.93	1.07%	-
Sep 2, 2026	41.48	41.48	41.48	41.48	41.48	-1.85%	-
Sep 1, 2026	42.26	42.26	42.26	42.26	42.26	-0.88%	-
Aug 31, 2026	42.64	42.64	42.64	42.64	42.64	-1.82%	-
Aug 28, 2026	43.43	43.43	43.43	43.43	43.43	-1.09%	-
Aug 27, 2026	43.91	43.91	43.91	43.91	43.91	-0.06%	-
Aug 26, 2026	43.93	43.93	43.93	43.93	43.93	1.05%	-
Aug 25, 2026	43.48	43.48	43.48	43.48	43.48	-1.80%	-
Aug 24, 2026	43.84	43.84	43.84	44.27	44.27	0.71%	7
Aug 21, 2026	43.96	43.96	43.96	43.96	43.96	0.17%	-
Aug 20, 2026	43.89	43.89	43.89	43.89	43.89	-1.19%	-
Aug 19, 2026	44.42	44.42	44.42	44.42	44.42	-0.19%	-
Aug 18, 2026	44.50	44.50	44.50	44.50	44.50	0.79%	-
Aug 17, 2026	44.15	44.15	44.15	44.15	44.15	0.42%	-
Aug 14, 2026	43.97	43.97	43.97	43.97	43.97	-1.94%	-
Aug 13, 2026	44.84	44.84	44.84	44.84	44.84	-0.90%	-
Aug 12, 2026	45.24	45.24	45.24	45.24	45.24	-0.82%	-
Aug 11, 2026	45.62	45.62	45.62	45.62	45.62	1.46%	-
Aug 10, 2026	44.96	44.96	44.96	44.96	44.96	1.52%	-
Aug 7, 2026	43.07	43.87	43.07	44.29	44.29	1.07%	306
Aug 6, 2026	43.82	43.82	43.82	43.82	43.82	1.07%	-
Aug 5, 2026	43.35	43.35	43.35	43.35	43.35	2.88%	-
Aug 4, 2026	41.81	41.81	41.81	42.14	42.14	0.58%	300
Aug 3, 2026	41.89	41.89	41.89	41.89	41.89	1.77%	-
Jul 31, 2026	41.16	41.16	41.16	41.16	41.16	2.08%	-
Jul 30, 2026	40.40	40.40	40.40	40.32	40.32	-3.26%	25
Jul 29, 2026	41.68	41.68	41.68	41.68	41.68	-1.73%	-
Jul 28, 2026	42.42	42.42	42.42	42.42	42.42	0.37%	-
Jul 27, 2026	42.26	42.26	42.26	42.26	42.26	3.30%	-
Jul 24, 2026	41.14	41.14	41.14	41.14	40.91	2.06%	-
Jul 23, 2026	40.31	40.31	40.31	40.31	40.09	2.04%	-
Jul 22, 2026	39.51	39.51	39.51	39.51	39.29	0.93%	-
Jul 21, 2026	39.14	39.14	39.14	39.14	38.92	-0.20%	-
Jul 20, 2026	39.22	39.22	39.22	39.22	39.00	-2.90%	-