BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.73	40.73	40.73	40.73	40.73	-1.86%	-
Mar 25, 2026	41.50	41.50	41.50	41.50	41.50	-3.09%	-
Mar 24, 2026	42.83	42.83	42.83	42.83	42.83	-0.43%	-
Mar 23, 2026	43.01	43.01	43.01	43.01	43.01	0.10%	-
Mar 20, 2026	42.97	42.97	42.97	42.97	42.97	3.99%	-
Mar 19, 2026	41.32	41.32	41.32	41.32	41.32	-3.56%	-
Mar 18, 2026	42.84	42.84	42.84	42.84	42.84	-2.58%	-
Mar 17, 2026	43.98	43.98	43.98	43.98	43.98	0.70%	-
Mar 16, 2026	43.67	43.67	43.67	43.67	43.67	0.85%	-
Mar 13, 2026	43.16	43.16	43.16	43.30	43.30	-0.76%	26
Mar 12, 2026	44.20	44.20	44.20	43.63	43.63	0.29%	15
Mar 11, 2026	43.51	43.51	43.51	43.51	43.51	-1.82%	-
Mar 10, 2026	44.31	44.31	44.31	44.31	44.31	1.22%	-
Mar 9, 2026	43.78	43.78	43.78	43.78	43.78	1.28%	-
Mar 6, 2026	43.22	43.22	43.22	43.22	42.84	-0.76%	-
Mar 5, 2026	43.55	43.55	43.55	43.55	43.17	0.65%	-
Mar 4, 2026	43.27	43.27	43.27	43.27	42.89	0.65%	-
Mar 3, 2026	42.99	42.99	42.99	42.99	42.61	0.41%	-
Mar 2, 2026	42.82	42.82	42.82	42.82	42.44	-0.06%	-
Feb 27, 2026	42.84	42.84	42.84	42.84	42.46	1.58%	-
Feb 26, 2026	42.18	42.18	42.18	42.18	41.80	2.53%	-
Feb 25, 2026	41.14	41.14	41.14	41.14	40.77	-2.09%	-
Feb 24, 2026	42.02	42.02	42.02	42.02	41.65	3.64%	-
Feb 23, 2026	40.54	40.54	40.54	40.54	40.18	-2.45%	-
Feb 20, 2026	41.94	41.94	41.94	41.56	41.20	1.19%	24
Feb 19, 2026	41.07	41.07	41.07	41.07	40.71	0.15%	-
Feb 18, 2026	41.01	41.01	41.01	41.01	40.65	1.42%	-
Feb 17, 2026	40.44	40.44	40.44	40.44	40.08	7.53%	-
Feb 16, 2026	37.61	37.61	37.61	37.61	37.27	-4.14%	-
Feb 13, 2026	39.23	39.23	39.23	39.23	38.89	1.75%	-
Feb 12, 2026	38.56	38.56	38.56	38.56	38.22	-6.53%	-
Feb 11, 2026	42.96	42.96	42.96	41.25	40.89	-3.75%	15
Feb 10, 2026	42.86	42.86	42.86	42.86	42.48	0.59%	-
Feb 9, 2026	42.52	42.52	42.52	42.61	42.23	-1.25%	2
Feb 6, 2026	43.15	43.15	43.15	43.15	42.77	-1.02%	-
Feb 5, 2026	43.59	43.59	43.59	43.59	43.21	-1.16%	-
Feb 4, 2026	44.10	44.10	44.10	44.10	43.71	-1.01%	-
Feb 3, 2026	48.97	48.97	48.97	44.55	44.16	-6.29%	1
Feb 2, 2026	47.54	47.54	47.54	47.54	47.12	3.56%	-
Jan 30, 2026	45.91	45.91	45.91	45.91	45.50	-1.52%	-
Jan 29, 2026	46.62	46.62	46.62	46.62	46.21	-2.91%	-
Jan 28, 2026	48.01	48.01	48.01	48.01	47.59	-1.63%	-
Jan 27, 2026	48.81	48.81	48.81	48.81	48.38	-2.76%	-
Jan 26, 2026	50.19	50.19	50.19	50.19	49.75	-2.32%	-
Jan 23, 2026	51.38	51.38	51.38	51.38	50.93	-1.59%	-
Jan 22, 2026	52.21	52.21	52.21	52.21	51.75	0.02%	-
Jan 21, 2026	52.84	52.84	52.84	52.20	51.74	-0.99%	2
Jan 20, 2026	52.72	52.72	52.72	52.72	52.26	-3.02%	-
Jan 19, 2026	54.36	54.36	54.36	54.36	53.88	0.09%	-
Jan 16, 2026	54.31	54.31	54.31	54.31	53.83	-0.53%	-