BIT:1FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.86	19.86	19.86	19.86	19.86	-0.70%	-
Aug 13, 2026	20.00	20.00	20.00	20.00	20.00	-0.50%	-
Aug 12, 2026	20.10	20.10	20.10	20.10	20.10	0.30%	-
Aug 11, 2026	20.04	20.04	20.04	20.04	20.04	-0.69%	-
Aug 10, 2026	20.18	20.18	20.18	20.18	20.18	0.40%	-
Aug 7, 2026	20.10	20.10	20.10	20.10	20.10	-	-
Aug 6, 2026	20.10	20.10	20.10	20.10	20.10	-0.20%	-
Aug 5, 2026	20.14	20.14	20.14	20.14	20.14	-0.79%	-
Aug 4, 2026	20.30	20.30	20.30	20.30	20.30	0.10%	-
Aug 3, 2026	20.28	20.28	20.28	20.28	20.28	2.58%	-
Jul 31, 2026	19.77	19.77	19.77	19.77	19.77	-0.25%	-
Jul 30, 2026	20.04	20.04	20.00	19.82	19.82	7.54%	98
Jul 29, 2026	18.43	18.43	18.43	18.43	18.43	0.33%	-
Jul 28, 2026	18.37	18.37	18.37	18.37	18.37	0.44%	-
Jul 27, 2026	18.29	18.29	18.29	18.29	18.29	1.55%	-
Jul 24, 2026	18.01	18.01	18.01	18.01	18.01	-	-
Jul 23, 2026	18.01	18.01	18.01	18.01	18.01	-	-
Jul 22, 2026	18.01	18.01	18.01	18.01	18.01	-0.44%	-
Jul 21, 2026	18.09	18.09	18.09	18.09	18.09	0.78%	17
Jul 20, 2026	17.95	17.95	17.95	17.95	17.95	-3.39%	-
Jul 17, 2026	18.58	18.58	18.58	18.58	18.58	-1.95%	-
Jul 16, 2026	18.95	18.95	18.95	18.95	18.95	-3.12%	-
Jul 15, 2026	19.56	19.56	19.56	19.56	19.56	-	-
Jul 14, 2026	19.56	19.56	19.56	19.56	19.56	-2.10%	-
Jul 13, 2026	19.98	19.98	19.98	19.98	19.98	1.47%	-
Jul 10, 2026	19.69	19.69	19.69	19.69	19.69	-0.11%	-
Jul 9, 2026	19.97	19.97	19.97	19.97	19.71	-3.62%	-
Jul 8, 2026	20.72	20.72	20.72	20.72	20.45	1.67%	-
Jul 7, 2026	20.38	20.38	20.38	20.38	20.12	-0.59%	-
Jul 6, 2026	20.50	20.50	20.50	20.50	20.23	1.79%	-
Jul 3, 2026	20.14	20.14	20.14	20.14	19.88	0.40%	-
Jul 2, 2026	20.06	20.06	20.06	20.06	19.80	-	-
Jul 1, 2026	20.06	20.06	20.06	20.06	19.80	-	-
Jun 30, 2026	20.06	20.06	20.06	20.06	19.80	3.88%	-
Jun 29, 2026	19.31	19.31	19.31	19.31	19.06	-0.21%	-
Jun 26, 2026	19.35	19.35	19.35	19.35	19.10	-0.31%	-
Jun 25, 2026	19.41	19.41	19.41	19.41	19.16	-2.27%	-
Jun 24, 2026	19.86	19.86	19.86	19.86	19.60	2.00%	-
Jun 23, 2026	19.47	19.47	19.47	19.47	19.22	1.78%	-
Jun 22, 2026	19.13	19.13	19.13	19.13	18.88	-2.30%	-
Jun 19, 2026	19.40	19.40	19.40	19.58	19.33	1.56%	45
Jun 18, 2026	19.28	19.28	19.28	19.28	19.03	-0.21%	-
Jun 17, 2026	19.38	19.38	19.38	19.32	19.07	-2.03%	100
Jun 16, 2026	19.72	19.72	19.72	19.72	19.46	-1.60%	-
Jun 15, 2026	20.04	20.04	20.04	20.04	19.78	2.35%	-
Jun 12, 2026	19.58	19.58	19.58	19.58	19.33	2.09%	-
Jun 11, 2026	19.18	19.18	19.18	19.18	18.93	-4.58%	-
Jun 10, 2026	20.10	20.10	20.10	20.10	19.84	3.34%	-
Jun 9, 2026	19.45	19.45	19.45	19.45	19.20	1.04%	-
Jun 8, 2026	19.25	19.25	19.25	19.25	19.00	-3.12%	-