BIT:1FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.20	21.20	21.20	21.20	21.20	3.82%	-
Apr 15, 2026	20.42	20.42	20.42	20.42	20.42	-3.50%	-
Apr 14, 2026	21.16	21.16	21.16	21.16	21.16	1.93%	-
Apr 13, 2026	20.76	20.76	20.76	20.76	20.76	-0.10%	-
Apr 10, 2026	20.78	20.78	20.78	20.78	20.78	-3.08%	-
Apr 9, 2026	21.44	21.44	21.44	21.44	21.44	0.56%	-
Apr 8, 2026	21.32	21.32	21.32	21.32	21.32	4.20%	-
Apr 7, 2026	20.46	20.46	20.46	20.46	20.46	-0.29%	-
Apr 2, 2026	20.52	20.52	20.52	20.52	20.52	-	-
Apr 1, 2026	20.52	20.52	20.52	20.52	20.52	2.29%	-
Mar 31, 2026	20.06	20.06	20.06	20.06	20.06	0.20%	-
Mar 30, 2026	20.02	20.02	20.02	20.02	20.02	-	-
Mar 27, 2026	20.02	20.02	20.02	20.02	20.02	-10.94%	-
Mar 26, 2026	22.48	22.48	22.48	22.48	22.48	5.94%	-
Mar 25, 2026	21.22	21.22	21.22	21.22	21.22	3.92%	-
Mar 24, 2026	20.42	20.42	20.42	20.42	20.42	-1.07%	-
Mar 23, 2026	20.64	20.64	20.64	20.64	20.64	4.61%	-
Mar 20, 2026	19.73	19.73	19.73	19.73	19.73	-	-
Mar 19, 2026	19.73	19.73	19.73	19.73	19.73	-2.42%	-
Mar 18, 2026	20.28	20.28	20.28	20.22	20.22	-3.16%	2
Mar 17, 2026	20.88	20.88	20.88	20.88	20.88	1.75%	-
Mar 16, 2026	20.52	20.52	20.52	20.52	20.52	-0.19%	-
Mar 13, 2026	20.56	20.56	20.56	20.56	20.56	0.29%	-
Mar 12, 2026	20.50	20.50	20.50	20.50	20.50	0.29%	-
Mar 11, 2026	20.44	20.44	20.44	20.44	20.44	-	-
Mar 10, 2026	20.44	20.44	20.44	20.44	20.44	-9.88%	-
Mar 9, 2026	21.62	22.00	21.62	22.68	22.68	10.10%	30
Mar 6, 2026	20.60	20.60	20.60	20.60	20.60	-1.44%	-
Mar 5, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Mar 4, 2026	20.90	20.90	20.90	20.90	20.90	-11.59%	-
Mar 3, 2026	23.78	23.78	21.82	23.64	23.64	4.32%	200
Mar 2, 2026	22.66	22.66	22.66	22.66	22.66	0.09%	-
Feb 27, 2026	22.76	22.76	22.76	22.64	22.64	-9.22%	88
Feb 26, 2026	24.94	24.94	24.94	24.94	24.94	-	-
Feb 25, 2026	24.94	24.94	24.94	24.94	24.94	0.65%	-
Feb 24, 2026	24.78	24.78	24.78	24.78	24.78	0.32%	-
Feb 23, 2026	24.70	24.70	24.70	24.70	24.70	10.47%	-
Feb 20, 2026	22.36	22.36	22.36	22.36	22.36	-6.60%	-
Feb 19, 2026	23.94	23.94	23.94	23.94	23.94	-6.99%	-
Feb 18, 2026	25.74	25.74	25.74	25.74	25.74	-3.09%	-
Feb 17, 2026	26.56	26.56	26.56	26.56	26.56	0.76%	-
Feb 16, 2026	26.36	26.36	26.36	26.36	26.36	0.30%	-
Feb 13, 2026	26.28	26.28	26.28	26.28	26.28	13.86%	-
Feb 12, 2026	23.08	23.08	23.08	23.08	23.08	-2.29%	-
Feb 11, 2026	23.62	23.62	23.62	23.62	23.62	-1.17%	-
Feb 10, 2026	23.90	23.90	23.90	23.90	23.90	-0.75%	-
Feb 9, 2026	24.08	24.08	24.08	24.08	24.08	-1.79%	-
Feb 6, 2026	24.52	24.52	24.52	24.52	24.52	8.50%	-
Feb 5, 2026	22.60	22.60	22.60	22.60	22.60	-1.48%	-
Feb 4, 2026	22.94	22.94	22.94	22.94	22.94	-6.37%	-