BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.23	36.23	36.23	36.23	36.23	-1.04%	-
May 26, 2026	36.61	36.61	36.61	36.61	36.61	-10.64%	-
May 25, 2026	40.97	40.97	40.97	40.97	40.97	8.39%	-
May 22, 2026	37.92	37.92	37.81	37.80	37.80	2.16%	315
May 21, 2026	37.00	37.00	37.00	37.00	37.00	0.49%	-
May 20, 2026	36.82	36.82	36.82	36.82	36.82	-2.18%	-
May 19, 2026	37.64	37.64	37.64	37.64	37.64	1.62%	-
May 18, 2026	37.04	37.04	37.04	37.04	37.04	1.79%	-
May 15, 2026	36.39	36.39	36.39	36.39	36.39	-0.49%	-
May 14, 2026	36.57	36.57	36.57	36.57	36.57	2.38%	-
May 13, 2026	35.72	35.72	35.72	35.72	35.72	-1.27%	-
May 12, 2026	36.18	36.18	36.18	36.18	36.18	1.63%	-
May 11, 2026	35.60	35.60	35.60	35.60	35.60	-8.01%	-
May 8, 2026	38.70	38.70	38.70	38.70	38.70	-2.10%	-
May 7, 2026	39.37	39.41	39.37	39.53	39.53	-	102
May 6, 2026	39.53	39.53	39.53	39.53	39.53	-2.32%	-
May 5, 2026	41.02	41.02	41.02	40.47	40.47	-0.12%	62
May 4, 2026	40.52	40.52	40.52	40.52	40.52	2.40%	-
Apr 30, 2026	39.57	39.57	39.57	39.57	39.57	0.38%	-
Apr 29, 2026	39.42	39.42	39.42	39.42	39.42	-0.20%	-
Apr 28, 2026	39.50	39.50	39.50	39.50	39.50	-0.15%	-
Apr 27, 2026	39.56	39.56	39.56	39.56	39.56	1.99%	-
Apr 24, 2026	38.79	38.79	38.79	38.79	38.79	-1.40%	-
Apr 23, 2026	39.34	39.34	39.34	39.34	39.34	-3.01%	-
Apr 22, 2026	40.56	40.56	40.56	40.56	40.56	-1.22%	-
Apr 21, 2026	41.06	41.06	41.06	41.06	41.06	0.02%	-
Apr 20, 2026	41.05	41.05	41.05	41.05	41.05	1.81%	-
Apr 17, 2026	40.32	40.32	40.32	40.32	40.32	-2.82%	-
Apr 16, 2026	41.49	41.49	41.49	41.49	41.49	0.53%	-
Apr 15, 2026	41.27	41.27	41.27	41.27	41.27	3.72%	-
Apr 14, 2026	39.79	39.79	39.79	39.79	39.79	2.90%	-
Apr 13, 2026	38.67	38.67	38.67	38.67	38.67	1.55%	-
Apr 10, 2026	38.08	38.08	38.08	38.08	38.08	-0.96%	-
Apr 9, 2026	38.45	38.45	38.45	38.45	38.45	-3.75%	-
Apr 8, 2026	39.95	39.95	39.95	39.95	39.95	-2.35%	-
Apr 7, 2026	41.60	41.60	40.39	40.91	40.91	3.31%	109
Apr 2, 2026	39.60	39.60	39.60	39.60	39.60	0.79%	-
Apr 1, 2026	39.29	39.29	39.29	39.29	39.29	-4.39%	-
Mar 31, 2026	41.10	41.10	41.10	41.10	41.10	-1.06%	-
Mar 30, 2026	41.54	41.54	41.54	41.54	41.54	1.69%	-
Mar 27, 2026	40.85	40.85	40.85	40.85	40.85	0.28%	-
Mar 26, 2026	40.73	40.73	40.73	40.73	40.73	-1.86%	-
Mar 25, 2026	41.50	41.50	41.50	41.50	41.50	-3.09%	-
Mar 24, 2026	42.83	42.83	42.83	42.83	42.83	-0.43%	-
Mar 23, 2026	43.01	43.01	43.01	43.01	43.01	0.10%	-
Mar 20, 2026	42.97	42.97	42.97	42.97	42.97	3.99%	-
Mar 19, 2026	41.32	41.32	41.32	41.32	41.32	-3.56%	-
Mar 18, 2026	42.84	42.84	42.84	42.84	42.84	-2.58%	-
Mar 17, 2026	43.98	43.98	43.98	43.98	43.98	0.70%	-
Mar 16, 2026	43.67	43.67	43.67	43.67	43.67	0.85%	-