BIT:1FEY2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.52	15.85	14.52	15.57	15.57	6.61%	29,675
Oct 1, 2026	14.95	15.04	14.35	14.60	14.60	-	2,274
Sep 30, 2026	15.14	15.21	14.46	14.60	14.60	-2.67%	5,759
Sep 29, 2026	14.23	15.70	14.23	15.00	15.00	7.49%	22,898
Sep 28, 2026	14.39	14.39	13.89	13.96	13.96	-4.25%	5,023
Sep 25, 2026	14.70	14.72	14.45	14.58	14.58	3.74%	3,439
Sep 24, 2026	15.01	15.01	14.03	14.05	14.05	-9.53%	8,058
Sep 23, 2026	15.97	15.97	15.30	15.53	15.53	-2.17%	983
Sep 22, 2026	15.57	16.43	15.02	15.88	15.88	0.09%	3,906
Sep 21, 2026	15.97	16.20	15.45	15.86	15.86	4.45%	1,711
Sep 18, 2026	16.11	16.11	15.06	15.19	15.19	-0.95%	6,018
Sep 17, 2026	13.90	15.47	13.90	15.33	15.33	14.19%	10,086
Sep 16, 2026	13.38	13.74	13.38	13.43	13.43	2.29%	2,640
Sep 15, 2026	13.20	13.46	13.10	13.13	13.13	-1.43%	2,513
Sep 14, 2026	13.58	13.58	12.74	13.32	13.32	-5.23%	4,834
Sep 11, 2026	13.84	14.20	13.53	14.05	14.05	2.41%	4,735
Sep 10, 2026	14.53	14.53	13.72	13.72	13.72	-4.76%	2,473
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