BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.73	35.73	35.73	35.73	35.73	-0.83%	-
Sep 3, 2026	36.03	36.03	36.03	36.03	36.03	-0.58%	-
Sep 2, 2026	36.24	36.24	36.24	36.24	36.24	3.45%	-
Sep 1, 2026	34.98	34.98	34.98	35.03	35.03	-0.74%	150
Aug 31, 2026	36.75	36.75	36.75	35.29	35.29	-1.86%	150
Aug 28, 2026	35.96	35.96	35.96	35.96	35.96	3.07%	-
Aug 27, 2026	34.89	34.89	34.89	34.89	34.89	1.01%	-
Aug 26, 2026	34.54	34.54	34.54	34.54	34.54	-0.35%	-
Aug 25, 2026	34.66	34.66	34.66	34.66	34.66	-3.51%	-
Aug 24, 2026	35.92	35.92	35.92	35.92	35.92	0.93%	-
Aug 21, 2026	35.59	35.59	35.59	35.59	35.59	1.89%	-
Aug 20, 2026	34.93	34.93	34.93	34.93	34.93	-1.83%	-
Aug 19, 2026	35.58	35.58	35.58	35.58	35.58	-1.11%	-
Aug 18, 2026	35.98	35.98	35.98	35.98	35.98	0.67%	-
Aug 17, 2026	35.74	35.74	35.74	35.74	35.74	-3.61%	-
Aug 14, 2026	37.08	37.08	37.08	37.08	37.08	0.71%	-
Aug 13, 2026	36.82	36.82	36.82	36.82	36.82	1.74%	-
Aug 12, 2026	36.19	36.19	36.19	36.19	36.19	-2.69%	-
Aug 11, 2026	37.00	37.00	37.00	37.19	37.19	1.34%	18
Aug 10, 2026	37.79	37.79	36.50	36.70	36.70	0.19%	130
Aug 7, 2026	36.63	36.63	36.63	36.63	36.63	-1.03%	-
Aug 6, 2026	37.01	37.01	37.01	37.01	37.01	-0.13%	-
Aug 5, 2026	37.06	37.06	37.06	37.06	37.06	1.04%	-
Aug 4, 2026	37.49	37.49	37.49	36.68	36.68	-6.88%	333
Aug 3, 2026	39.39	39.39	39.39	39.39	39.39	0.97%	-
Jul 31, 2026	39.01	39.01	39.01	39.01	39.01	-1.39%	-
Jul 30, 2026	39.56	39.56	39.56	39.56	39.56	-2.22%	-
Jul 29, 2026	40.46	40.46	40.46	40.46	40.46	2.98%	-
Jul 28, 2026	39.29	39.29	39.29	39.29	39.29	3.34%	-
Jul 27, 2026	38.02	38.02	38.02	38.02	38.02	3.46%	-
Jul 24, 2026	36.75	36.75	36.75	36.75	36.75	4.20%	-
Jul 23, 2026	35.27	35.27	35.27	35.27	35.27	-1.97%	-
Jul 22, 2026	35.98	35.98	35.98	35.98	35.98	-1.40%	-
Jul 21, 2026	36.49	36.49	36.49	36.49	36.49	-1.51%	-
Jul 20, 2026	36.51	36.51	36.51	37.05	37.05	1.09%	1
Jul 17, 2026	36.65	36.65	36.65	36.65	36.65	-0.27%	-
Jul 16, 2026	36.75	36.75	36.75	36.75	36.75	0.08%	-
Jul 15, 2026	36.72	36.72	36.72	36.72	36.72	3.41%	-
Jul 14, 2026	35.51	35.51	35.51	35.51	35.51	-4.82%	-
Jul 13, 2026	37.31	37.31	37.31	37.31	37.31	1.52%	-
Jul 10, 2026	36.75	36.75	36.75	36.75	36.75	2.25%	-
Jul 9, 2026	35.94	35.94	35.94	35.94	35.94	-0.50%	-
Jul 8, 2026	37.69	37.69	37.69	36.12	36.12	-4.47%	1
Jul 7, 2026	37.81	37.81	37.81	37.81	37.81	5.14%	-
Jul 6, 2026	35.96	35.96	35.96	35.96	35.96	-14.14%	-
Jul 3, 2026	41.88	41.88	41.88	41.88	41.88	15.66%	-
Jul 2, 2026	35.63	35.63	35.63	36.21	36.21	0.84%	20
Jul 1, 2026	35.91	35.91	35.91	35.91	35.91	7.94%	-
Jun 30, 2026	33.27	33.27	33.27	33.27	33.27	-2.26%	-
Jun 29, 2026	34.04	34.04	34.04	34.04	34.04	1.22%	-