BIT:1FDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.65	19.65	19.65	19.65	19.65	1.92%	-
Sep 3, 2026	19.28	19.28	19.28	19.28	19.28	0.36%	-
Sep 2, 2026	19.21	19.21	19.21	19.21	19.21	1.48%	-
Sep 1, 2026	18.93	18.93	18.93	18.93	18.93	0.16%	-
Aug 31, 2026	18.90	18.90	18.90	18.90	18.90	-2.43%	-
Aug 28, 2026	19.37	19.37	19.37	19.37	19.37	0.05%	-
Aug 27, 2026	19.36	19.36	19.36	19.36	19.36	-1.73%	-
Aug 26, 2026	19.60	19.60	19.60	19.70	19.70	1.05%	40
Aug 25, 2026	19.35	19.35	19.35	19.49	19.49	-2.13%	136
Aug 24, 2026	19.90	19.90	19.90	19.92	19.92	1.30%	136
Aug 21, 2026	19.66	19.66	19.66	19.66	19.66	0.90%	-
Aug 20, 2026	19.49	19.49	19.49	19.49	19.49	-3.78%	-
Aug 19, 2026	20.25	20.25	20.25	20.25	20.25	-0.78%	-
Aug 18, 2026	20.41	20.41	20.41	20.41	20.41	1.90%	-
Aug 17, 2026	20.03	20.03	20.03	20.03	20.03	-1.81%	-
Aug 14, 2026	20.40	20.40	20.40	20.40	20.40	-0.63%	-
Aug 13, 2026	20.53	20.53	20.53	20.53	20.53	-0.48%	-
Aug 12, 2026	20.63	20.63	20.63	20.63	20.63	-3.01%	-
Aug 11, 2026	21.27	21.27	21.27	21.27	21.27	-4.28%	-
Aug 10, 2026	22.22	22.22	22.22	22.22	22.22	2.30%	-
Aug 7, 2026	21.72	21.72	21.72	21.72	21.72	-2.21%	-
Aug 6, 2026	22.21	22.21	22.21	22.21	22.21	-1.24%	-
Aug 5, 2026	22.49	22.49	22.49	22.49	22.49	-1.75%	-
Aug 4, 2026	22.89	22.89	22.89	22.89	22.89	2.32%	-
Aug 3, 2026	22.37	22.37	22.37	22.37	22.37	4.29%	-
Jul 31, 2026	21.45	21.45	21.45	21.45	21.45	-0.65%	-
Jul 30, 2026	21.59	21.59	21.59	21.59	21.59	1.08%	-
Jul 29, 2026	22.37	22.37	22.37	21.36	21.36	-4.39%	20
Jul 28, 2026	22.34	22.34	22.34	22.34	22.34	2.81%	-
Jul 27, 2026	21.73	21.73	21.73	21.73	21.73	5.90%	-
Jul 24, 2026	20.52	20.52	20.52	20.52	20.52	0.64%	-
Jul 23, 2026	20.39	20.39	20.39	20.39	20.39	-3.91%	-
Jul 22, 2026	21.22	21.22	21.22	21.22	21.22	3.06%	-
Jul 21, 2026	20.59	20.59	20.59	20.59	20.59	0.93%	-
Jul 20, 2026	20.40	20.40	20.40	20.40	20.40	-4.14%	-
Jul 17, 2026	21.28	21.28	21.28	21.28	21.28	0.57%	-
Jul 16, 2026	21.16	21.16	21.16	21.16	21.16	0.76%	-
Jul 15, 2026	21.00	21.00	21.00	21.00	21.00	6.33%	-
Jul 14, 2026	19.75	19.75	19.75	19.75	19.75	-2.52%	-
Jul 13, 2026	20.26	20.26	20.26	20.26	20.26	2.48%	-
Jul 10, 2026	19.77	19.77	19.77	19.77	19.77	-1.20%	-
Jul 9, 2026	19.83	19.83	19.83	20.01	20.01	1.55%	254
Jul 8, 2026	19.71	19.71	19.71	19.71	19.71	-4.76%	-
Jul 7, 2026	20.69	20.69	20.69	20.69	20.69	-1.29%	-
Jul 6, 2026	20.96	20.96	20.96	20.96	20.96	3.10%	-
Jul 3, 2026	20.33	20.33	20.33	20.33	20.33	0.49%	-
Jul 2, 2026	20.23	20.23	20.23	20.23	20.23	-2.18%	-
Jul 1, 2026	20.26	20.26	20.26	20.68	20.68	1.37%	300
Jun 30, 2026	21.20	21.20	21.20	20.40	20.40	-4.94%	100
Jun 29, 2026	21.46	21.46	21.46	21.46	21.46	-4.62%	-