BIT:1FEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 13, 2026	45.00	45.00	45.00	45.00	45.00	0.90%	-
Mar 12, 2026	44.60	44.60	44.60	44.60	44.60	1.83%	-
Mar 11, 2026	43.80	43.80	43.80	43.80	43.80	0.46%	-
Mar 10, 2026	43.60	43.60	43.60	43.60	43.60	-	-
Mar 9, 2026	43.60	43.60	43.60	43.60	43.60	0.93%	-
Mar 6, 2026	43.20	43.20	43.20	43.20	43.20	-	-
Mar 5, 2026	43.20	43.20	43.20	43.20	43.20	-0.92%	-
Mar 4, 2026	43.60	43.60	43.60	43.60	43.60	0.46%	-
Mar 3, 2026	43.40	43.40	43.40	43.40	43.40	-0.91%	-
Mar 2, 2026	43.80	43.80	43.80	43.80	43.80	1.39%	-
Feb 27, 2026	43.20	43.20	43.20	43.20	43.20	-	-
Feb 26, 2026	43.20	43.20	43.20	43.20	43.20	1.89%	-
Feb 25, 2026	42.40	42.40	42.40	42.40	42.40	0.47%	-
Feb 24, 2026	42.20	42.20	42.20	42.20	42.20	-1.40%	-
Feb 23, 2026	42.80	42.80	42.80	42.80	42.80	1.42%	-
Feb 20, 2026	42.20	42.20	42.20	42.20	42.20	0.96%	-
Feb 19, 2026	41.80	41.80	41.80	41.80	41.80	-0.95%	-
Feb 18, 2026	42.20	42.20	42.20	42.20	42.20	-0.47%	-
Feb 17, 2026	42.40	42.40	42.40	42.40	42.40	1.44%	-
Feb 16, 2026	41.80	41.80	41.80	41.80	41.80	-	-
Feb 13, 2026	41.80	41.80	41.80	41.80	41.80	1.46%	-
Feb 12, 2026	41.20	41.20	41.20	41.20	41.20	1.98%	-
Feb 11, 2026	40.40	40.40	40.40	40.40	40.40	1.00%	-
Feb 10, 2026	40.00	40.00	40.00	40.00	40.00	2.04%	-
Feb 9, 2026	39.20	39.20	39.20	39.20	39.20	-1.01%	-
Feb 6, 2026	39.60	39.60	39.60	39.60	39.60	1.02%	-
Feb 5, 2026	39.20	39.20	39.20	39.20	39.20	-1.01%	-
Feb 4, 2026	39.60	39.60	39.60	39.60	39.60	-1.98%	-