BIT:1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	525.40	531.00	525.00	531.00	-	2.45%	490
Jul 6, 2026	515.90	522.50	510.80	518.30	518.30	-0.17%	2,549
Jul 3, 2026	519.50	520.60	516.30	519.20	519.20	1.01%	3,186
Jul 2, 2026	536.00	539.60	512.00	514.00	514.00	-6.22%	5,721
Jul 1, 2026	494.05	551.00	492.40	548.10	548.10	12.36%	14,817
Jun 30, 2026	494.85	495.85	483.20	487.80	487.80	-1.53%	1,102
Jun 29, 2026	487.75	499.80	487.50	495.40	495.40	1.66%	1,549
Jun 26, 2026	479.35	487.25	473.85	487.30	487.30	0.27%	2,363
Jun 25, 2026	490.60	491.05	476.40	486.00	486.00	-2.27%	1,640
Jun 24, 2026	496.15	501.80	492.35	497.30	497.30	0.48%	993
Jun 23, 2026	490.10	502.00	488.75	494.90	494.90	0.91%	2,260
Jun 22, 2026	501.90	503.80	489.90	490.45	490.45	-2.13%	1,707
Jun 19, 2026	499.65	503.80	499.30	501.10	501.10	0.41%	2,171
Jun 18, 2026	499.65	502.20	490.90	499.05	499.05	-0.37%	2,368
Jun 17, 2026	517.90	517.90	500.00	500.90	500.90	-2.51%	2,838
Jun 16, 2026	513.00	522.40	509.40	513.80	513.80	-0.27%	1,461
Jun 15, 2026	497.85	515.20	493.75	515.20	515.20	4.68%	3,973
Jun 12, 2026	492.35	497.55	485.00	492.15	492.15	1.14%	1,356
Jun 11, 2026	497.80	499.90	484.00	487.05	486.59	-2.57%	2,666
Jun 10, 2026	506.80	510.60	498.50	499.90	499.43	-1.86%	2,309
Jun 9, 2026	509.00	516.20	508.70	509.40	508.92	0.08%	2,022
Jun 8, 2026	515.70	518.80	502.00	509.00	508.52	-4.14%	3,663
Jun 5, 2026	535.50	542.70	531.00	531.00	530.50	-3.28%	2,636
Jun 4, 2026	534.00	550.50	529.90	549.00	548.49	3.66%	4,387
Jun 3, 2026	515.70	534.30	514.60	529.60	529.10	1.44%	4,784
Jun 2, 2026	517.20	522.90	513.00	522.10	521.61	-1.25%	4,473
Jun 1, 2026	544.60	547.40	525.00	528.70	528.21	-1.78%	4,238
May 29, 2026	544.90	545.40	535.40	538.30	537.80	-1.03%	1,649
May 28, 2026	542.80	553.10	541.70	543.90	543.39	3.17%	6,151
May 27, 2026	524.80	529.20	522.00	527.20	526.71	0.84%	1,512
May 26, 2026	526.80	527.90	521.20	522.80	522.31	-1.21%	1,655
May 25, 2026	530.10	532.00	527.70	529.20	528.70	0.70%	3,358
May 22, 2026	524.20	528.90	521.80	525.50	525.01	1.21%	2,652
May 21, 2026	519.50	521.40	513.90	519.20	518.71	-0.40%	1,007
May 20, 2026	520.80	522.30	516.60	521.30	520.81	0.13%	2,997
May 19, 2026	523.60	528.00	520.60	520.60	520.11	-0.40%	1,503
May 18, 2026	524.40	525.40	519.00	522.70	522.21	-1.23%	2,607
May 15, 2026	525.50	529.80	521.50	529.20	528.70	-0.66%	2,648
May 14, 2026	525.60	533.80	523.40	532.70	532.20	2.84%	2,572
May 13, 2026	515.40	520.00	510.00	518.00	517.52	1.21%	1,409
May 12, 2026	507.70	514.30	505.60	511.80	511.32	0.08%	1,637
May 11, 2026	515.30	516.50	509.50	511.40	510.92	-1.04%	2,624
May 8, 2026	528.30	528.30	516.50	516.80	516.32	-2.18%	2,381
May 7, 2026	521.80	530.70	520.00	528.30	527.81	1.19%	2,569
May 6, 2026	512.60	527.50	509.20	522.10	521.61	1.12%	5,698
May 5, 2026	525.10	525.40	514.30	516.30	515.82	-0.54%	3,206
May 4, 2026	521.10	524.20	515.00	519.10	518.61	0.27%	5,629
Apr 30, 2026	533.50	535.10	513.00	517.70	517.22	-9.79%	10,391
Apr 29, 2026	576.50	576.50	568.00	573.90	573.36	0.51%	1,334
Apr 28, 2026	578.00	584.00	568.60	571.00	570.47	-0.70%	2,520