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	1.92%	-
Oct 1, 2026	38.48	38.48	38.48	38.48	38.07	0.16%	-
Sep 30, 2026	38.42	38.42	38.42	38.42	38.01	1.03%	-
Sep 29, 2026	38.03	38.03	38.03	38.03	37.62	1.25%	-
Sep 28, 2026	37.56	37.56	37.56	37.56	37.16	-0.19%	-
Sep 25, 2026	37.63	37.63	37.63	37.63	37.23	-1.39%	-
Sep 24, 2026	38.16	38.16	38.16	38.16	37.75	-1.24%	-
Sep 23, 2026	38.64	38.64	38.64	38.64	38.23	-2.28%	-
Sep 22, 2026	39.54	39.54	39.54	39.54	39.12	0.36%	-
Sep 21, 2026	39.40	39.40	39.40	39.40	38.98	-0.53%	-
Sep 18, 2026	39.61	39.61	39.61	39.61	39.19	0.08%	-
Sep 17, 2026	39.58	39.58	39.58	39.58	39.16	0.25%	-
Sep 16, 2026	39.48	39.48	39.48	39.48	39.06	0.38%	-
Sep 15, 2026	39.33	39.33	39.33	39.33	38.91	-0.48%	-
Sep 14, 2026	39.52	39.52	39.52	39.52	39.10	-0.38%	-
Sep 11, 2026	39.67	39.67	39.67	39.67	39.25	0.05%	-
Sep 10, 2026	39.65	39.65	39.65	39.65	39.23	0.05%	-
Sep 9, 2026	39.63	39.63	39.63	39.63	39.21	-1.27%	-
Sep 8, 2026	40.19	40.19	40.19	40.14	39.71	-1.47%	50
Sep 7, 2026	40.80	41.00	40.80	40.74	40.30	0.49%	200
Sep 4, 2026	40.54	40.54	40.54	40.54	40.11	0.62%	-
Sep 3, 2026	40.29	40.29	40.29	40.29	39.86	1.74%	-
Sep 2, 2026	39.60	39.60	39.60	39.60	39.18	0.03%	-
Sep 1, 2026	39.59	39.59	39.59	39.59	39.17	0.35%	-
Aug 31, 2026	39.45	39.45	39.45	39.45	39.03	-0.85%	-
Aug 28, 2026	39.87	39.87	39.87	39.79	39.37	0.61%	12
Aug 27, 2026	39.55	39.55	39.55	39.55	39.13	-1.37%	-
Aug 26, 2026	40.10	40.10	40.10	40.10	39.67	0.05%	-
Aug 25, 2026	40.34	40.34	40.13	40.08	39.65	1.70%	72
Aug 24, 2026	39.41	39.41	39.41	39.41	38.99	-0.38%	-
Aug 21, 2026	39.56	39.56	39.56	39.56	39.14	-2.94%	-
Aug 20, 2026	40.76	40.76	40.76	40.76	40.32	1.19%	-
Aug 19, 2026	40.28	40.28	40.28	40.28	39.85	-2.99%	-
Aug 18, 2026	41.52	41.52	41.52	41.52	41.08	2.24%	-
Aug 17, 2026	40.61	40.61	40.61	40.61	40.18	-0.20%	-
Aug 14, 2026	40.69	40.69	40.69	40.69	40.26	-0.49%	-
Aug 13, 2026	40.89	40.89	40.89	40.89	40.45	0.54%	-
Aug 12, 2026	40.67	40.67	40.67	40.67	40.24	0.44%	-
Aug 11, 2026	40.49	40.49	40.49	40.49	40.06	-0.02%	-
Aug 10, 2026	40.50	40.50	40.50	40.50	40.07	-1.12%	-
Aug 7, 2026	40.96	40.96	40.96	40.96	40.52	-0.27%	-
Aug 6, 2026	41.07	41.07	41.07	41.07	40.63	0.57%	-
Aug 5, 2026	41.24	41.24	41.24	41.24	40.40	-1.72%	-
Aug 4, 2026	41.96	41.96	41.96	41.96	41.11	-0.69%	-
Aug 3, 2026	42.25	42.25	42.25	42.25	41.39	-	-
Jul 31, 2026	42.25	42.25	42.25	42.25	41.39	-0.40%	-
Jul 30, 2026	42.42	42.42	42.42	42.42	41.56	-3.39%	-
Jul 29, 2026	43.91	43.91	43.91	43.91	43.02	-0.09%	-
Jul 28, 2026	43.95	43.95	43.95	43.95	43.06	0.83%	-
Jul 27, 2026	43.59	43.59	43.59	43.59	42.70	-0.46%	-