BIT:1FEY2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	14.53	14.53	14.53	14.53	-	0.83%	90
Sep 9, 2026	15.24	15.64	14.41	14.41	14.41	-2.93%	5,812
Sep 8, 2026	12.88	14.84	12.84	14.84	14.84	18.06%	11,317
Sep 7, 2026	12.45	12.71	12.38	12.57	12.57	-0.63%	990
Sep 4, 2026	12.75	12.90	12.43	12.65	12.65	0.84%	6,787
Sep 3, 2026	12.50	12.56	11.94	12.55	12.55	0.93%	10,693
Sep 2, 2026	14.40	14.41	12.20	12.43	12.43	-14.25%	28,228
Sep 1, 2026	15.09	15.09	14.10	14.50	14.50	-0.72%	8,146
Aug 31, 2026	15.64	15.64	14.57	14.60	14.60	-8.41%	13,204
Aug 28, 2026	16.33	16.45	15.90	15.94	15.94	-3.16%	3,223
Aug 27, 2026	16.68	17.22	16.40	16.46	16.46	1.60%	4,801
Aug 26, 2026	16.61	16.96	15.96	16.20	16.20	-3.69%	5,784
Aug 25, 2026	16.20	17.07	16.20	16.82	16.82	7.65%	6,738
Aug 24, 2026	16.20	16.37	14.94	15.63	15.63	-5.62%	15,051
Aug 21, 2026	16.23	17.15	15.86	16.56	16.56	-0.87%	14,676
Aug 20, 2026	17.50	17.89	16.70	16.70	16.70	-4.46%	9,283
Aug 19, 2026	19.07	19.07	16.80	17.48	17.48	-4.35%	15,222
Aug 18, 2026	18.92	20.50	18.15	18.28	18.28	-2.74%	14,706
Aug 17, 2026	19.82	19.98	18.67	18.79	18.79	-2.34%	5,778
Aug 14, 2026	17.70	20.20	17.50	19.24	19.24	5.02%	16,575
Aug 13, 2026	18.90	19.33	18.06	18.32	18.32	0.08%	9,604
Aug 12, 2026	17.00	18.36	16.90	18.31	18.31	6.33%	18,985
Aug 11, 2026	17.33	18.46	17.09	17.22	17.22	-1.06%	8,054
Aug 10, 2026	18.10	18.14	17.20	17.40	17.40	1.52%	11,844
Aug 7, 2026	17.94	18.52	16.30	17.14	17.14	-6.54%	20,065
Aug 6, 2026	18.46	18.87	17.33	18.34	18.34	-4.10%	9,660
Aug 5, 2026	19.61	20.14	18.75	19.13	19.13	-4.80%	11,014
Aug 4, 2026	19.27	20.15	18.83	20.09	20.09	10.05%	11,405
Aug 3, 2026	19.42	19.42	17.01	18.26	18.26	-8.15%	22,655
Jul 31, 2026	20.94	22.15	19.88	19.88	19.88	2.55%	12,715
Jul 30, 2026	15.67	19.76	15.60	19.38	19.38	16.08%	21,171
Jul 29, 2026	17.48	18.43	16.68	16.70	16.70	-5.36%	16,234
Jul 28, 2026	18.13	18.38	16.76	17.64	17.64	-4.31%	12,546
Jul 27, 2026	19.37	19.73	17.88	18.44	18.44	-4.68%	8,274
Jul 24, 2026	20.50	21.07	18.79	19.34	19.34	-7.46%	9,787
Jul 23, 2026	19.63	22.05	18.88	20.90	20.90	8.01%	15,804
Jul 22, 2026	18.40	19.40	18.05	19.35	19.35	5.16%	8,528
Jul 21, 2026	18.00	18.58	17.30	18.40	18.40	6.51%	6,941
Jul 20, 2026	16.41	17.50	16.41	17.28	17.28	5.72%	12,885
Jul 17, 2026	14.86	16.64	14.01	16.34	16.34	5.28%	26,589
Jul 16, 2026	17.60	17.60	15.49	15.52	15.52	-10.75%	11,718
Jul 15, 2026	19.03	19.61	17.20	17.39	17.39	-7.84%	19,492
Jul 14, 2026	16.87	19.90	16.87	18.87	18.87	7.19%	19,834
Jul 13, 2026	17.98	18.39	17.50	17.61	17.61	-3.53%	7,553
Jul 10, 2026	20.06	20.56	17.80	18.25	18.25	-12.76%	13,630
Jul 9, 2026	19.80	22.36	19.80	20.92	20.92	7.06%	16,382
Jul 8, 2026	19.59	20.29	17.84	19.54	19.54	-15.30%	24,482
Jul 7, 2026	25.47	26.59	22.70	23.07	23.07	-15.03%	13,994
Jul 6, 2026	24.84	27.30	23.91	27.15	27.15	9.92%	14,968
Jul 3, 2026	24.85	24.99	24.31	24.70	24.70	1.73%	2,134