BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	34.00	34.00	34.00	34.00	34.00	-0.15%	-
Jun 15, 2026	34.05	34.05	34.05	34.05	34.05	2.13%	-
Jun 12, 2026	33.10	33.10	33.10	33.34	33.34	0.36%	100
Jun 11, 2026	33.24	33.24	33.24	33.22	33.22	-1.42%	20
Jun 10, 2026	33.70	33.70	33.70	33.70	33.70	-1.08%	-
Jun 9, 2026	34.45	34.45	34.45	34.45	34.07	-1.35%	-
Jun 8, 2026	34.92	34.92	34.92	34.92	34.53	-1.33%	-
Jun 5, 2026	35.39	35.39	35.39	35.39	35.00	-1.78%	-
Jun 4, 2026	36.03	36.03	36.03	36.03	35.63	3.33%	-
Jun 3, 2026	34.87	34.87	34.87	34.87	34.48	-3.33%	-
Jun 2, 2026	36.07	36.07	36.07	36.07	35.67	-3.50%	-
Jun 1, 2026	37.38	37.38	37.38	37.38	36.97	2.38%	-
May 29, 2026	36.51	36.51	36.51	36.51	36.11	1.42%	-
May 28, 2026	36.00	36.00	36.00	36.00	35.60	-0.63%	-
May 27, 2026	36.23	36.23	36.23	36.23	35.83	-1.04%	-
May 26, 2026	36.61	36.61	36.61	36.61	36.21	-10.64%	-
May 25, 2026	40.97	40.97	40.97	40.97	40.52	8.39%	-
May 22, 2026	37.92	37.92	37.81	37.80	37.38	2.16%	315
May 21, 2026	37.00	37.00	37.00	37.00	36.59	0.49%	-
May 20, 2026	36.82	36.82	36.82	36.82	36.41	-2.18%	-
May 19, 2026	37.64	37.64	37.64	37.64	37.22	1.62%	-
May 18, 2026	37.04	37.04	37.04	37.04	36.63	1.79%	-
May 15, 2026	36.39	36.39	36.39	36.39	35.99	-0.49%	-
May 14, 2026	36.57	36.57	36.57	36.57	36.17	2.38%	-
May 13, 2026	35.72	35.72	35.72	35.72	35.33	-1.27%	-
May 12, 2026	36.18	36.18	36.18	36.18	35.78	1.63%	-
May 11, 2026	35.60	35.60	35.60	35.60	35.21	-8.01%	-
May 8, 2026	38.70	38.70	38.70	38.70	38.27	-2.10%	-
May 7, 2026	39.37	39.41	39.37	39.53	39.09	-	102
May 6, 2026	39.53	39.53	39.53	39.53	39.09	-2.32%	-
May 5, 2026	41.02	41.02	41.02	40.47	40.02	-0.12%	62
May 4, 2026	40.52	40.52	40.52	40.52	40.07	2.40%	-
Apr 30, 2026	39.57	39.57	39.57	39.57	39.13	0.38%	-
Apr 29, 2026	39.42	39.42	39.42	39.42	38.98	-0.20%	-
Apr 28, 2026	39.50	39.50	39.50	39.50	39.06	-0.15%	-
Apr 27, 2026	39.56	39.56	39.56	39.56	39.12	1.99%	-
Apr 24, 2026	38.79	38.79	38.79	38.79	38.36	-1.40%	-
Apr 23, 2026	39.34	39.34	39.34	39.34	38.91	-3.01%	-
Apr 22, 2026	40.56	40.56	40.56	40.56	40.11	-1.22%	-
Apr 21, 2026	41.06	41.06	41.06	41.06	40.61	0.02%	-
Apr 20, 2026	41.05	41.05	41.05	41.05	40.60	1.81%	-
Apr 17, 2026	40.32	40.32	40.32	40.32	39.87	-2.82%	-
Apr 16, 2026	41.49	41.49	41.49	41.49	41.03	0.53%	-
Apr 15, 2026	41.27	41.27	41.27	41.27	40.81	3.72%	-
Apr 14, 2026	39.79	39.79	39.79	39.79	39.35	2.90%	-
Apr 13, 2026	38.67	38.67	38.67	38.67	38.24	1.55%	-
Apr 10, 2026	38.08	38.08	38.08	38.08	37.66	-0.96%	-
Apr 9, 2026	38.45	38.45	38.45	38.45	38.03	-3.75%	-
Apr 8, 2026	39.95	39.95	39.95	39.95	39.51	-2.35%	-
Apr 7, 2026	41.60	41.60	40.39	40.91	40.46	3.31%	109