BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	43.27	43.27	43.27	43.27	43.27	0.65%	-
Mar 3, 2026	42.99	42.99	42.99	42.99	42.99	0.41%	-
Mar 2, 2026	42.82	42.82	42.82	42.82	42.82	-0.06%	-
Feb 27, 2026	42.84	42.84	42.84	42.84	42.84	1.58%	-
Feb 26, 2026	42.18	42.18	42.18	42.18	42.18	2.53%	-
Feb 25, 2026	41.14	41.14	41.14	41.14	41.14	-2.09%	-
Feb 24, 2026	42.02	42.02	42.02	42.02	42.02	3.64%	-
Feb 23, 2026	40.54	40.54	40.54	40.54	40.54	-2.45%	-
Feb 20, 2026	41.94	41.94	41.94	41.56	41.56	1.19%	24
Feb 19, 2026	41.07	41.07	41.07	41.07	41.07	0.15%	-
Feb 18, 2026	41.01	41.01	41.01	41.01	41.01	1.42%	-
Feb 17, 2026	40.44	40.44	40.44	40.44	40.44	7.53%	-
Feb 16, 2026	37.61	37.61	37.61	37.61	37.61	-4.14%	-
Feb 13, 2026	39.23	39.23	39.23	39.23	39.23	1.75%	-
Feb 12, 2026	38.56	38.56	38.56	38.56	38.56	-6.53%	-
Feb 11, 2026	42.96	42.96	42.96	41.25	41.25	-3.75%	15
Feb 10, 2026	42.86	42.86	42.86	42.86	42.86	0.59%	-
Feb 9, 2026	42.52	42.52	42.52	42.61	42.61	-1.25%	2
Feb 6, 2026	43.15	43.15	43.15	43.15	43.15	-1.02%	-
Feb 5, 2026	43.59	43.59	43.59	43.59	43.59	-1.16%	-
Feb 4, 2026	44.10	44.10	44.10	44.10	44.10	-1.01%	-
Feb 3, 2026	48.97	48.97	48.97	44.55	44.55	-6.29%	1
Feb 2, 2026	47.54	47.54	47.54	47.54	47.54	3.56%	-
Jan 30, 2026	45.91	45.91	45.91	45.91	45.91	-1.52%	-
Jan 29, 2026	46.62	46.62	46.62	46.62	46.62	-2.91%	-
Jan 28, 2026	48.01	48.01	48.01	48.01	48.01	-1.63%	-
Jan 27, 2026	48.81	48.81	48.81	48.81	48.81	-2.76%	-
Jan 26, 2026	50.19	50.19	50.19	50.19	50.19	-2.32%	-
Jan 23, 2026	51.38	51.38	51.38	51.38	51.38	-1.59%	-
Jan 22, 2026	52.21	52.21	52.21	52.21	52.21	0.02%	-
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