BIT:1FEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.80	38.80	38.80	38.80	38.80	0.83%	-
Oct 1, 2026	38.48	38.48	38.48	38.48	38.48	0.16%	-
Sep 30, 2026	38.42	38.42	38.42	38.42	38.42	1.03%	-
Sep 29, 2026	38.03	38.03	38.03	38.03	38.03	1.25%	-
Sep 28, 2026	37.56	37.56	37.56	37.56	37.56	-0.19%	-
Sep 25, 2026	37.63	37.63	37.63	37.63	37.63	-1.39%	-
Sep 24, 2026	38.16	38.16	38.16	38.16	38.16	-1.24%	-
Sep 23, 2026	38.64	38.64	38.64	38.64	38.64	-2.28%	-
Sep 22, 2026	39.54	39.54	39.54	39.54	39.54	0.36%	-
Sep 21, 2026	39.40	39.40	39.40	39.40	39.40	-0.53%	-
Sep 18, 2026	39.61	39.61	39.61	39.61	39.61	0.08%	-
Sep 17, 2026	39.58	39.58	39.58	39.58	39.58	0.25%	-
Sep 16, 2026	39.48	39.48	39.48	39.48	39.48	0.38%	-
Sep 15, 2026	39.33	39.33	39.33	39.33	39.33	-0.48%	-
Sep 14, 2026	39.52	39.52	39.52	39.52	39.52	-0.38%	-
Sep 11, 2026	39.67	39.67	39.67	39.67	39.67	0.05%	-
Sep 10, 2026	39.65	39.65	39.65	39.65	39.65	0.05%	-
Sep 9, 2026	39.63	39.63	39.63	39.63	39.63	-1.27%	-
Sep 8, 2026	40.19	40.19	40.19	40.14	40.14	-1.47%	50
Sep 7, 2026	40.80	41.00	40.80	40.74	40.74	0.49%	200
Sep 4, 2026	40.54	40.54	40.54	40.54	40.54	0.62%	-
Sep 3, 2026	40.29	40.29	40.29	40.29	40.29	1.74%	-
Sep 2, 2026	39.60	39.60	39.60	39.60	39.60	0.03%	-
Sep 1, 2026	39.59	39.59	39.59	39.59	39.59	0.35%	-
Aug 31, 2026	39.45	39.45	39.45	39.45	39.45	-0.85%	-
Aug 28, 2026	39.87	39.87	39.87	39.79	39.79	0.61%	12
Aug 27, 2026	39.55	39.55	39.55	39.55	39.55	-1.37%	-
Aug 26, 2026	40.10	40.10	40.10	40.10	40.10	0.05%	-
Aug 25, 2026	40.34	40.34	40.13	40.08	40.08	1.70%	72
Aug 24, 2026	39.41	39.41	39.41	39.41	39.41	-0.38%	-
Aug 21, 2026	39.56	39.56	39.56	39.56	39.56	-2.94%	-
Aug 20, 2026	40.76	40.76	40.76	40.76	40.76	1.19%	-
Aug 19, 2026	40.28	40.28	40.28	40.28	40.28	-2.99%	-
Aug 18, 2026	41.52	41.52	41.52	41.52	41.52	2.24%	-
Aug 17, 2026	40.61	40.61	40.61	40.61	40.61	-0.20%	-
Aug 14, 2026	40.69	40.69	40.69	40.69	40.69	-0.49%	-
Aug 13, 2026	40.89	40.89	40.89	40.89	40.89	0.54%	-
Aug 12, 2026	40.67	40.67	40.67	40.67	40.67	0.44%	-
Aug 11, 2026	40.49	40.49	40.49	40.49	40.49	-0.02%	-
Aug 10, 2026	40.50	40.50	40.50	40.50	40.50	-1.12%	-
Aug 7, 2026	40.96	40.96	40.96	40.96	40.96	-0.27%	-
Aug 6, 2026	41.07	41.07	41.07	41.07	41.07	0.57%	-
Aug 5, 2026	41.24	41.24	41.24	41.24	40.84	-1.72%	-
Aug 4, 2026	41.96	41.96	41.96	41.96	41.55	-0.69%	-
Aug 3, 2026	42.25	42.25	42.25	42.25	41.84	-	-
Jul 31, 2026	42.25	42.25	42.25	42.25	41.84	-0.40%	-
Jul 30, 2026	42.42	42.42	42.42	42.42	42.01	-3.39%	-
Jul 29, 2026	43.91	43.91	43.91	43.91	43.48	-0.09%	-
Jul 28, 2026	43.95	43.95	43.95	43.95	43.52	0.83%	-
Jul 27, 2026	43.59	43.59	43.59	43.59	43.16	-0.46%	-