BIT:1FEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	43.79	43.79	43.79	43.79	43.36	0.23%	-
Jul 23, 2026	43.69	43.69	43.69	43.69	43.26	1.72%	-
Jul 22, 2026	42.95	42.95	42.95	42.95	42.53	1.39%	-
Jul 21, 2026	42.36	42.36	42.36	42.36	41.95	-0.31%	-
Jul 20, 2026	42.49	42.49	42.49	42.49	42.08	-1.42%	-
Jul 17, 2026	43.10	43.10	43.10	43.10	42.68	0.16%	-
Jul 16, 2026	43.03	43.03	43.03	43.03	42.61	0.09%	-
Jul 15, 2026	42.99	42.99	42.99	42.99	42.57	1.75%	-
Jul 14, 2026	42.25	42.25	42.25	42.25	41.84	0.17%	-
Jul 13, 2026	42.18	42.18	42.18	42.18	41.77	0.91%	-
Jul 10, 2026	41.80	41.80	41.80	41.80	41.39	-0.17%	-
Jul 9, 2026	41.87	41.87	41.87	41.87	41.46	-1.60%	-
Jul 8, 2026	42.55	42.55	42.55	42.55	42.13	-0.35%	-
Jul 7, 2026	42.70	42.70	42.70	42.70	42.28	1.69%	-
Jul 6, 2026	41.99	41.99	41.99	41.99	41.58	-4.48%	-
Jul 3, 2026	43.96	43.96	43.96	43.96	43.53	4.49%	-
Jul 2, 2026	42.07	42.07	42.07	42.07	41.66	1.64%	-
Jul 1, 2026	41.39	41.39	41.39	41.39	40.99	-0.84%	-
Jun 30, 2026	41.74	41.74	41.74	41.74	41.33	-0.71%	-
Jun 29, 2026	42.04	42.04	42.04	42.04	41.63	-1.04%	-
Jun 26, 2026	42.48	42.48	42.48	42.48	42.07	0.93%	-
Jun 25, 2026	42.09	42.09	42.09	42.09	41.68	0.31%	-
Jun 24, 2026	41.96	41.96	41.96	41.96	41.55	1.13%	-
Jun 23, 2026	41.49	41.49	41.49	41.49	41.08	1.05%	-
Jun 22, 2026	41.06	41.06	41.06	41.06	40.66	2.57%	-
Jun 19, 2026	40.03	40.03	40.03	40.03	39.64	-1.74%	-
Jun 18, 2026	40.74	40.74	40.74	40.74	40.34	-0.29%	-
Jun 17, 2026	40.86	40.86	40.86	40.86	40.46	-0.95%	-
Jun 16, 2026	41.25	41.25	41.25	41.25	40.85	1.28%	-
Jun 15, 2026	40.73	40.73	40.73	40.73	40.33	0.77%	-
Jun 12, 2026	40.58	40.58	40.58	40.42	40.03	-0.64%	20
Jun 11, 2026	40.68	40.68	40.68	40.68	40.28	1.40%	-
Jun 10, 2026	40.12	40.12	40.12	40.12	39.73	1.54%	-
Jun 9, 2026	39.51	39.51	39.51	39.51	39.12	-0.70%	-
Jun 8, 2026	39.79	39.79	39.79	39.79	39.40	-0.80%	-