BIT:1FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.36	19.36	19.36	19.36	19.36	3.70%	-
Jun 1, 2026	18.67	18.67	18.67	18.67	18.67	-1.84%	-
May 29, 2026	19.02	19.02	19.02	19.02	19.02	-2.01%	-
May 28, 2026	19.41	19.41	19.41	19.41	19.41	-2.12%	-
May 27, 2026	19.83	19.83	19.83	19.83	19.83	-	-
May 26, 2026	19.83	19.83	19.83	19.83	19.83	2.43%	-
May 25, 2026	19.36	19.36	19.36	19.36	19.36	-2.07%	-
May 22, 2026	19.77	19.77	19.77	19.77	19.77	0.20%	-
May 21, 2026	19.73	19.73	19.73	19.73	19.73	4.67%	-
May 20, 2026	18.85	18.85	18.85	18.85	18.85	-3.58%	-
May 19, 2026	19.55	19.55	19.55	19.55	19.55	2.20%	-
May 18, 2026	19.13	19.13	19.13	19.13	19.13	4.82%	-
May 15, 2026	18.25	18.25	18.25	18.25	18.25	0.16%	-
May 14, 2026	18.22	18.22	18.22	18.22	18.22	-6.85%	-
May 13, 2026	19.56	19.56	19.56	19.56	19.56	-1.66%	-
May 12, 2026	19.89	19.89	19.89	19.89	19.89	-3.35%	-
May 11, 2026	20.58	20.58	20.58	20.58	20.58	0.88%	-
May 8, 2026	20.40	20.40	20.40	20.40	20.40	4.45%	-
May 7, 2026	19.53	19.53	19.53	19.53	19.53	-7.96%	-
May 6, 2026	21.22	21.22	21.22	21.22	21.22	1.43%	-
May 5, 2026	20.92	20.92	20.92	20.92	20.92	-1.60%	-
May 4, 2026	21.26	21.26	21.26	21.26	21.26	-3.54%	-
Apr 30, 2026	22.04	22.04	22.04	22.04	22.04	1.85%	-
Apr 29, 2026	21.64	21.64	21.64	21.64	21.64	0.19%	-
Apr 28, 2026	22.30	22.30	20.92	21.60	21.60	1.69%	200
Apr 27, 2026	21.24	21.24	21.24	21.24	21.24	0.66%	-
Apr 24, 2026	21.10	21.10	21.10	21.10	21.10	-0.75%	-
Apr 23, 2026	21.26	21.26	21.26	21.26	21.26	0.19%	-
Apr 22, 2026	21.22	21.22	21.22	21.22	21.22	-1.85%	-
Apr 21, 2026	21.62	21.62	21.62	21.62	21.62	-	-
Apr 20, 2026	21.62	21.62	21.62	21.62	21.62	-0.92%	-
Apr 17, 2026	21.82	21.82	21.82	21.82	21.82	2.92%	-
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	-	-