BIT:1FDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.12	20.12	20.12	20.31	20.31	0.35%	2,000
Oct 1, 2026	20.24	20.24	20.24	20.24	20.24	0.65%	-
Sep 30, 2026	20.11	20.11	20.11	20.11	20.11	-1.90%	-
Sep 29, 2026	20.50	20.50	20.50	20.50	20.50	2.71%	-
Sep 28, 2026	19.96	19.96	19.96	19.96	19.96	1.78%	-
Sep 25, 2026	19.61	19.61	19.61	19.61	19.61	0.26%	-
Sep 24, 2026	19.56	19.56	19.56	19.56	19.56	-1.61%	-
Sep 23, 2026	19.98	19.98	19.98	19.88	19.88	0.79%	12
Sep 22, 2026	19.73	19.73	19.73	19.73	19.73	1.70%	-
Sep 21, 2026	19.40	19.40	19.40	19.40	19.40	0.86%	-
Sep 18, 2026	19.10	19.10	19.10	19.23	19.23	1.85%	2,000
Sep 17, 2026	18.88	18.88	18.88	18.88	18.88	-1.85%	-
Sep 16, 2026	19.24	19.24	19.24	19.24	19.24	0.58%	-
Sep 15, 2026	19.13	19.13	19.13	19.13	19.13	12.07%	-
Sep 14, 2026	17.07	17.07	17.07	17.07	17.07	-4.72%	-
Sep 11, 2026	18.08	18.08	18.08	18.08	17.91	0.95%	-
Sep 10, 2026	17.91	17.91	17.91	17.91	17.74	-6.77%	-
Sep 9, 2026	19.21	19.21	19.21	19.21	19.03	-1.13%	-
Sep 8, 2026	19.52	19.52	19.52	19.43	19.25	-1.25%	12
Sep 7, 2026	19.67	19.67	19.67	19.67	19.49	0.13%	-
Sep 4, 2026	19.65	19.65	19.65	19.65	19.47	1.92%	-
Sep 3, 2026	19.28	19.28	19.28	19.28	19.10	0.36%	-
Sep 2, 2026	19.21	19.21	19.21	19.21	19.03	1.48%	-
Sep 1, 2026	18.93	18.93	18.93	18.93	18.75	0.16%	-
Aug 31, 2026	18.90	18.90	18.90	18.90	18.72	-2.43%	-
Aug 28, 2026	19.37	19.37	19.37	19.37	19.19	0.05%	-
Aug 27, 2026	19.36	19.36	19.36	19.36	19.18	-1.73%	-
Aug 26, 2026	19.60	19.60	19.60	19.70	19.52	1.05%	40
Aug 25, 2026	19.35	19.35	19.35	19.49	19.31	-2.13%	136
Aug 24, 2026	19.90	19.90	19.90	19.92	19.73	1.30%	136
Aug 21, 2026	19.66	19.66	19.66	19.66	19.48	0.90%	-
Aug 20, 2026	19.49	19.49	19.49	19.49	19.31	-3.78%	-
Aug 19, 2026	20.25	20.25	20.25	20.25	20.07	-0.78%	-
Aug 18, 2026	20.41	20.41	20.41	20.41	20.22	1.90%	-
Aug 17, 2026	20.03	20.03	20.03	20.03	19.85	-1.81%	-
Aug 14, 2026	20.40	20.40	20.40	20.40	20.21	-0.63%	-
Aug 13, 2026	20.53	20.53	20.53	20.53	20.34	-0.48%	-
Aug 12, 2026	20.63	20.63	20.63	20.63	20.44	-3.01%	-
Aug 11, 2026	21.27	21.27	21.27	21.27	21.08	-4.28%	-
Aug 10, 2026	22.22	22.22	22.22	22.22	22.02	2.30%	-
Aug 7, 2026	21.72	21.72	21.72	21.72	21.52	-2.21%	-
Aug 6, 2026	22.21	22.21	22.21	22.21	22.01	-1.24%	-
Aug 5, 2026	22.49	22.49	22.49	22.49	22.28	-1.75%	-
Aug 4, 2026	22.89	22.89	22.89	22.89	22.68	2.32%	-
Aug 3, 2026	22.37	22.37	22.37	22.37	22.17	4.29%	-
Jul 31, 2026	21.45	21.45	21.45	21.45	21.25	-0.65%	-
Jul 30, 2026	21.59	21.59	21.59	21.59	21.39	1.08%	-
Jul 29, 2026	22.37	22.37	22.37	21.36	21.17	-4.39%	20
Jul 28, 2026	22.34	22.34	22.34	22.34	22.14	2.81%	-
Jul 27, 2026	21.73	21.73	21.73	21.73	21.53	5.90%	-