BIT:1FEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.38	40.38	40.38	40.38	40.38	1.05%	-
May 26, 2026	39.96	39.96	39.96	39.96	39.96	-7.46%	-
May 25, 2026	43.18	43.18	43.18	43.18	43.18	9.51%	-
May 22, 2026	39.43	39.43	39.43	39.43	39.43	0.84%	-
May 21, 2026	39.10	39.10	39.10	39.10	39.10	0.13%	-
May 20, 2026	39.05	39.05	39.05	39.05	39.05	0.90%	-
May 19, 2026	38.70	38.70	38.70	38.70	38.70	1.95%	-
May 18, 2026	37.96	37.96	37.96	37.96	37.96	-0.21%	-
May 15, 2026	38.40	38.40	38.38	38.04	38.04	0.13%	416
May 14, 2026	37.99	37.99	37.99	37.99	37.99	1.04%	-
May 13, 2026	37.60	37.60	37.60	37.60	37.60	-1.44%	-
May 12, 2026	38.15	38.15	38.15	38.15	38.15	1.25%	-
May 11, 2026	37.68	37.68	37.68	37.68	37.68	-1.02%	-
May 8, 2026	38.07	38.07	38.07	38.07	38.07	-0.52%	-
May 7, 2026	38.27	38.27	38.27	38.27	38.27	-8.71%	-
May 6, 2026	41.92	41.92	41.92	41.92	41.92	5.51%	-
May 5, 2026	39.73	39.73	39.73	39.73	39.73	-1.49%	-
May 4, 2026	40.33	40.33	40.33	40.33	40.33	-4.27%	-
Apr 30, 2026	42.13	42.13	42.13	42.13	42.13	0.07%	-
Apr 29, 2026	41.58	41.58	41.58	42.10	42.10	-1.15%	98
Apr 28, 2026	42.59	42.59	42.59	42.59	42.59	0.64%	-
Apr 27, 2026	42.32	42.32	42.32	42.32	42.32	-0.07%	-
Apr 24, 2026	42.35	42.35	42.35	42.35	42.35	0.21%	-
Apr 23, 2026	42.26	42.26	42.26	42.26	42.26	1.76%	-
Apr 22, 2026	41.53	41.53	41.53	41.53	41.53	0.05%	-
Apr 21, 2026	41.51	41.51	41.51	41.51	41.51	-2.31%	-
Apr 20, 2026	42.49	42.49	42.49	42.49	42.49	1.00%	-
Apr 17, 2026	42.07	42.07	42.07	42.07	42.07	-1.77%	-
Apr 16, 2026	42.83	42.83	42.83	42.83	42.83	-0.53%	-
Apr 15, 2026	43.06	43.06	43.06	43.06	43.06	-0.62%	-
Apr 14, 2026	43.33	43.33	43.33	43.33	43.33	-0.60%	-
Apr 13, 2026	43.59	43.59	43.59	43.59	43.59	-1.27%	-
Apr 10, 2026	44.15	44.15	44.15	44.15	44.15	-1.03%	-
Apr 9, 2026	44.61	44.61	44.61	44.61	44.61	2.29%	-
Apr 8, 2026	43.61	43.61	43.61	43.61	43.61	-1.20%	-
Apr 7, 2026	44.14	44.14	44.14	44.14	44.14	-1.03%	-
Apr 2, 2026	44.60	44.60	44.60	44.60	44.60	2.29%	-
Apr 1, 2026	43.60	43.60	43.60	43.60	43.60	-	-
Mar 31, 2026	44.00	44.00	44.00	43.60	43.60	-1.36%	35
Mar 30, 2026	44.20	44.20	44.20	44.20	44.20	0.91%	-
Mar 27, 2026	43.80	43.80	43.80	43.80	43.80	1.39%	-
Mar 26, 2026	43.20	43.20	43.20	43.20	43.20	-	-
Mar 25, 2026	43.20	43.20	43.20	43.20	43.20	1.41%	-
Mar 24, 2026	42.60	42.60	42.60	42.60	42.60	1.91%	-
Mar 23, 2026	41.80	41.80	41.80	41.80	41.80	-1.42%	-
Mar 20, 2026	42.40	42.40	42.40	42.40	42.40	-1.40%	-
Mar 19, 2026	43.00	43.00	43.00	43.00	43.00	-2.71%	-
Mar 18, 2026	44.20	44.20	44.20	44.20	44.20	-1.34%	-
Mar 17, 2026	44.80	44.80	44.80	44.80	44.80	-0.44%	-
Mar 16, 2026	45.00	45.00	45.00	45.00	45.00	-	-