BIT:1FB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	576.30	580.80	570.90	575.00	574.46	0.07%	1,819
Apr 24, 2026	563.90	574.60	560.10	574.60	574.06	0.61%	1,755
Apr 23, 2026	573.10	574.30	563.70	571.10	570.57	-0.92%	2,296
Apr 22, 2026	576.40	577.00	570.90	576.40	575.86	0.75%	845
Apr 21, 2026	572.30	575.10	568.40	572.10	571.56	0.26%	1,007
Apr 20, 2026	580.60	582.00	568.20	570.60	570.07	-1.65%	1,487
Apr 17, 2026	575.30	581.40	572.40	580.20	579.66	1.40%	2,176
Apr 16, 2026	573.40	576.00	567.40	572.20	571.66	0.23%	1,404
Apr 15, 2026	562.00	572.00	560.00	570.90	570.37	1.62%	1,765
Apr 14, 2026	541.10	561.80	540.90	561.80	561.27	4.95%	1,515
Apr 13, 2026	533.40	541.10	530.50	535.30	534.80	-0.28%	1,578
Apr 10, 2026	539.50	543.50	536.50	536.80	536.30	-0.28%	1,427
Apr 9, 2026	528.50	540.90	523.90	538.30	537.80	6.28%	2,242
Apr 8, 2026	515.30	520.10	506.50	506.50	506.03	3.46%	2,215