BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.09	31.09	31.09	31.09	31.09	2.24%	-
Sep 24, 2026	30.41	30.41	30.41	30.41	30.41	-0.88%	-
Sep 23, 2026	30.55	30.55	30.55	30.68	30.68	-0.10%	320
Sep 22, 2026	30.71	30.71	30.71	30.71	30.71	-1.03%	-
Sep 21, 2026	31.58	31.58	31.58	31.03	31.03	-2.05%	313
Sep 18, 2026	31.68	31.68	31.68	31.68	31.68	-0.81%	-
Sep 17, 2026	32.82	32.82	31.90	31.94	31.94	-1.02%	67
Sep 16, 2026	32.27	32.27	32.27	32.27	32.27	-1.35%	-
Sep 15, 2026	32.71	32.71	32.71	32.71	32.71	-3.48%	-
Sep 14, 2026	33.89	33.89	33.89	33.89	33.89	3.61%	-
Sep 11, 2026	32.51	32.51	32.51	32.71	32.71	0.68%	10
Sep 10, 2026	32.49	32.49	32.49	32.49	32.49	-1.31%	-
Sep 9, 2026	33.30	33.30	33.30	33.30	32.92	-2.57%	-
Sep 8, 2026	34.18	34.18	34.18	34.18	33.79	-9.96%	-
Sep 7, 2026	37.96	37.96	37.96	37.96	37.53	6.24%	-
Sep 4, 2026	35.73	35.73	35.73	35.73	35.32	-0.83%	-
Sep 3, 2026	36.03	36.03	36.03	36.03	35.62	-0.58%	-
Sep 2, 2026	36.24	36.24	36.24	36.24	35.83	3.45%	-
Sep 1, 2026	34.98	34.98	34.98	35.03	34.63	-0.74%	150
Aug 31, 2026	36.75	36.75	36.75	35.29	34.89	-1.86%	150
Aug 28, 2026	35.96	35.96	35.96	35.96	35.55	3.07%	-
Aug 27, 2026	34.89	34.89	34.89	34.89	34.49	1.01%	-
Aug 26, 2026	34.54	34.54	34.54	34.54	34.15	-0.35%	-
Aug 25, 2026	34.66	34.66	34.66	34.66	34.27	-3.51%	-
Aug 24, 2026	35.92	35.92	35.92	35.92	35.51	0.93%	-
Aug 21, 2026	35.59	35.59	35.59	35.59	35.19	1.89%	-
Aug 20, 2026	34.93	34.93	34.93	34.93	34.53	-1.83%	-
Aug 19, 2026	35.58	35.58	35.58	35.58	35.18	-1.11%	-
Aug 18, 2026	35.98	35.98	35.98	35.98	35.57	0.67%	-
Aug 17, 2026	35.74	35.74	35.74	35.74	35.33	-3.61%	-
Aug 14, 2026	37.08	37.08	37.08	37.08	36.66	0.71%	-
Aug 13, 2026	36.82	36.82	36.82	36.82	36.40	1.74%	-
Aug 12, 2026	36.19	36.19	36.19	36.19	35.78	-2.69%	-
Aug 11, 2026	37.00	37.00	37.00	37.19	36.77	1.34%	18
Aug 10, 2026	37.79	37.79	36.50	36.70	36.28	0.19%	130
Aug 7, 2026	36.63	36.63	36.63	36.63	36.21	-1.03%	-
Aug 6, 2026	37.01	37.01	37.01	37.01	36.59	-0.13%	-
Aug 5, 2026	37.06	37.06	37.06	37.06	36.64	1.04%	-
Aug 4, 2026	37.49	37.49	37.49	36.68	36.26	-6.88%	333
Aug 3, 2026	39.39	39.39	39.39	39.39	38.94	0.97%	-
Jul 31, 2026	39.01	39.01	39.01	39.01	38.57	-1.39%	-
Jul 30, 2026	39.56	39.56	39.56	39.56	39.11	-2.22%	-
Jul 29, 2026	40.46	40.46	40.46	40.46	40.00	2.98%	-
Jul 28, 2026	39.29	39.29	39.29	39.29	38.84	3.34%	-
Jul 27, 2026	38.02	38.02	38.02	38.02	37.59	3.46%	-
Jul 24, 2026	36.75	36.75	36.75	36.75	36.33	4.20%	-
Jul 23, 2026	35.27	35.27	35.27	35.27	34.87	-1.97%	-
Jul 22, 2026	35.98	35.98	35.98	35.98	35.57	-1.40%	-
Jul 21, 2026	36.49	36.49	36.49	36.49	36.08	-1.51%	-
Jul 20, 2026	36.51	36.51	36.51	37.05	36.63	1.09%	1