BIT:1FDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	22.80	22.80	22.50	22.50	22.50	-0.40%	200
Jun 25, 2026	22.59	22.59	22.59	22.59	22.59	3.15%	-
Jun 24, 2026	20.50	21.74	20.50	21.90	21.90	4.48%	54
Jun 23, 2026	20.96	20.96	20.96	20.96	20.96	-3.85%	-
Jun 22, 2026	20.91	20.91	20.91	21.80	21.80	3.46%	2
Jun 19, 2026	21.07	21.07	21.07	21.07	21.07	-1.63%	-
Jun 18, 2026	21.42	21.42	21.42	21.42	21.42	1.71%	-
Jun 17, 2026	21.06	21.06	21.06	21.06	21.06	-2.86%	-
Jun 16, 2026	20.50	20.50	20.50	21.68	21.68	1.26%	200
Jun 15, 2026	22.69	22.69	20.77	21.41	21.41	-6.99%	150
Jun 12, 2026	23.02	23.02	23.02	23.02	23.02	10.30%	-
Jun 11, 2026	20.54	20.54	20.54	20.87	20.87	4.30%	2,000
Jun 10, 2026	20.01	20.01	20.01	20.01	20.01	5.37%	-
Jun 9, 2026	18.99	18.99	18.99	18.99	18.99	-2.81%	-
Jun 8, 2026	19.54	19.54	19.54	19.54	19.54	0.59%	-
Jun 5, 2026	19.43	19.43	19.43	19.43	19.43	-2.78%	-
Jun 4, 2026	19.98	19.98	19.98	19.98	19.98	6.02%	-
Jun 3, 2026	19.57	19.57	19.05	18.85	18.85	-0.76%	146
Jun 2, 2026	18.99	18.99	18.99	18.99	18.99	1.88%	-
Jun 1, 2026	18.64	18.64	18.64	18.64	18.64	-1.19%	-
May 29, 2026	19.15	19.15	18.80	18.87	18.87	-1.54%	50
May 28, 2026	19.16	19.16	19.16	19.16	19.16	3.43%	-
May 27, 2026	18.57	18.57	18.57	18.53	18.53	0.87%	300
May 26, 2026	17.93	17.97	17.93	18.37	18.37	2.91%	200
May 25, 2026	17.85	17.85	17.85	17.85	17.85	1.08%	-
May 22, 2026	17.93	17.93	17.93	17.66	17.66	2.73%	200
May 21, 2026	17.19	17.19	17.19	17.19	17.19	1.45%	-
May 20, 2026	16.94	16.94	16.94	16.94	16.94	4.76%	-
May 19, 2026	16.09	16.09	16.09	16.17	16.17	1.28%	1,500
May 18, 2026	16.68	16.78	15.92	15.97	15.97	2.93%	9,584
May 15, 2026	15.51	15.51	15.51	15.51	15.51	-1.21%	-
May 14, 2026	16.12	16.12	16.12	15.70	15.70	1.65%	400
May 13, 2026	16.09	16.09	16.09	15.45	15.45	-1.78%	5
May 12, 2026	15.73	15.73	15.73	15.73	15.73	-1.87%	-
May 11, 2026	16.03	16.03	16.03	16.03	16.03	-2.97%	-