BIT:1FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.02	18.02	18.02	18.02	18.02	-4.05%	-
Sep 10, 2026	18.78	18.78	18.78	18.78	18.78	-1.73%	-
Sep 9, 2026	19.11	19.11	19.11	19.11	19.11	1.00%	-
Sep 8, 2026	18.92	18.92	18.92	18.92	18.92	-3.62%	-
Sep 7, 2026	20.34	20.34	19.10	19.63	19.63	1.29%	600
Sep 4, 2026	19.38	19.38	19.38	19.38	19.38	-1.52%	-
Sep 3, 2026	19.68	19.68	19.68	19.68	19.68	-1.30%	-
Sep 2, 2026	19.94	19.94	19.94	19.94	19.94	0.10%	-
Sep 1, 2026	19.92	19.92	19.92	19.92	19.92	2.36%	-
Aug 31, 2026	19.46	19.46	19.46	19.46	19.46	-3.09%	-
Aug 28, 2026	20.08	20.08	20.08	20.08	20.08	-0.10%	-
Aug 27, 2026	20.10	20.10	20.10	20.10	20.10	0.40%	-
Aug 26, 2026	20.02	20.02	20.02	20.02	20.02	0.45%	-
Aug 25, 2026	19.93	19.93	19.93	19.93	19.93	0.30%	-
Aug 24, 2026	19.87	19.87	19.87	19.87	19.87	-0.10%	-
Aug 21, 2026	19.89	19.89	19.89	19.89	19.89	1.27%	-
Aug 20, 2026	19.64	19.64	19.64	19.64	19.64	0.15%	-
Aug 19, 2026	19.61	19.61	19.61	19.61	19.61	0.15%	-
Aug 18, 2026	19.58	19.58	19.58	19.58	19.58	-1.41%	-
Aug 17, 2026	19.86	19.86	19.86	19.86	19.86	-	-
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%	-