BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	52.84	52.84	52.84	52.20	52.20	-0.99%	2
Jan 20, 2026	52.72	52.72	52.72	52.72	52.72	-3.02%	-
Jan 19, 2026	54.36	54.36	54.36	54.36	54.36	0.09%	-
Jan 16, 2026	54.31	54.31	54.31	54.31	54.31	-0.53%	-
Jan 15, 2026	54.60	54.60	54.60	54.60	54.60	-0.78%	-
Jan 14, 2026	55.03	55.03	55.03	55.03	55.03	-0.72%	-
Jan 13, 2026	55.43	55.43	55.43	55.43	55.43	-2.07%	-
Jan 12, 2026	56.60	56.60	56.60	56.60	56.60	-1.24%	-
Jan 9, 2026	57.31	57.31	57.31	57.31	57.31	-1.26%	-
Jan 8, 2026	58.04	58.04	58.04	58.04	58.04	1.74%	-
Jan 7, 2026	57.05	57.05	57.05	57.05	57.05	-	-
Jan 6, 2026	57.05	57.05	57.05	57.05	57.05	0.25%	-
Jan 5, 2026	56.91	56.91	56.91	56.91	56.91	1.23%	-
Jan 2, 2026	56.22	56.22	56.22	56.22	56.22	-1.73%	-
Dec 30, 2025	57.21	57.21	57.21	57.21	57.21	-0.54%	-
Dec 29, 2025	57.52	57.52	57.52	57.52	57.52	1.75%	-
Dec 23, 2025	56.53	56.53	56.53	56.53	56.53	-0.55%	-
Dec 22, 2025	56.84	56.84	56.84	56.84	56.84	0.60%	-
Dec 19, 2025	56.22	56.22	56.22	56.50	56.50	-0.04%	56
Dec 18, 2025	56.54	56.54	56.54	56.52	56.52	-0.70%	20
Dec 17, 2025	56.92	56.92	56.92	56.92	56.92	0.60%	-
Dec 16, 2025	56.58	56.58	56.58	56.58	56.58	-0.98%	-
Dec 15, 2025	57.14	57.14	57.14	57.14	57.14	-0.17%	-
Dec 12, 2025	57.24	57.24	57.24	57.24	57.24	0.99%	-
Dec 11, 2025	56.68	56.68	56.68	56.68	56.68	0.82%	-
Dec 10, 2025	56.22	56.22	56.22	56.22	56.22	-0.51%	-
Dec 9, 2025	56.51	56.51	56.51	56.51	56.51	0.11%	-
Dec 8, 2025	56.45	56.45	56.45	56.45	56.45	0.93%	-
Dec 5, 2025	55.59	55.59	55.59	55.93	55.59	-0.30%	-
Dec 4, 2025	55.76	55.76	55.76	56.10	55.76	-0.76%	-
Dec 3, 2025	56.18	56.18	56.18	56.53	56.18	-1.60%	-
Dec 2, 2025	57.10	57.10	57.10	57.45	57.10	1.84%	-
Dec 1, 2025	56.06	56.06	56.06	56.41	56.06	-0.25%	-
Nov 28, 2025	56.20	56.20	56.20	56.55	56.20	0.04%	-
Nov 27, 2025	56.18	56.18	56.18	56.53	56.18	-0.42%	-
Nov 26, 2025	56.42	56.42	56.42	56.77	56.42	-0.56%	-
Nov 25, 2025	56.74	56.74	56.74	57.09	56.74	2.11%	-
Nov 24, 2025	55.57	55.57	55.57	55.91	55.57	0.54%	-
Nov 21, 2025	55.27	55.27	55.27	55.61	55.27	2.09%	-
Nov 20, 2025	54.14	54.14	54.14	54.47	54.14	-	-
Nov 19, 2025	54.14	54.14	54.14	54.47	54.14	-0.62%	-
Nov 18, 2025	54.47	54.47	54.47	54.81	54.47	-1.70%	-
Nov 17, 2025	55.42	55.42	55.42	55.76	55.42	-0.11%	-
Nov 14, 2025	55.48	55.48	55.48	55.82	55.48	-1.27%	-
Nov 13, 2025	56.19	56.19	56.19	56.54	56.19	-0.51%	-
Nov 12, 2025	56.48	56.48	56.48	56.83	56.48	0.11%	-
Nov 11, 2025	56.42	56.42	56.42	56.77	56.42	1.10%	-
Nov 10, 2025	55.81	55.81	55.81	56.15	55.80	0.41%	-
Nov 7, 2025	55.58	55.58	55.58	55.92	55.58	0.39%	-
Nov 6, 2025	55.36	55.36	55.36	55.70	55.36	2.18%	-