BIT:1FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	19.87	19.87	19.87	19.87	19.61	2.05%	-
Jun 4, 2026	19.47	19.47	19.47	19.47	19.22	-1.62%	-
Jun 3, 2026	19.79	19.79	19.79	19.79	19.53	2.22%	-
Jun 2, 2026	19.36	19.36	19.36	19.36	19.11	3.70%	-
Jun 1, 2026	18.67	18.67	18.67	18.67	18.43	-1.84%	-
May 29, 2026	19.02	19.02	19.02	19.02	18.77	-2.01%	-
May 28, 2026	19.41	19.41	19.41	19.41	19.16	-2.12%	-
May 27, 2026	19.83	19.83	19.83	19.83	19.57	-	-
May 26, 2026	19.83	19.83	19.83	19.83	19.57	2.43%	-
May 25, 2026	19.36	19.36	19.36	19.36	19.11	-2.07%	-
May 22, 2026	19.77	19.77	19.77	19.77	19.51	0.20%	-
May 21, 2026	19.73	19.73	19.73	19.73	19.47	4.67%	-
May 20, 2026	18.85	18.85	18.85	18.85	18.61	-3.58%	-
May 19, 2026	19.55	19.55	19.55	19.55	19.30	2.20%	-
May 18, 2026	19.13	19.13	19.13	19.13	18.88	4.82%	-
May 15, 2026	18.25	18.25	18.25	18.25	18.01	0.16%	-
May 14, 2026	18.22	18.22	18.22	18.22	17.98	-6.85%	-
May 13, 2026	19.56	19.56	19.56	19.56	19.31	-1.66%	-
May 12, 2026	19.89	19.89	19.89	19.89	19.63	-3.35%	-
May 11, 2026	20.58	20.58	20.58	20.58	20.31	0.88%	-