BIT:1FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.20	48.20	46.17	46.88	46.88	-3.30%	176
Mar 26, 2026	48.98	49.20	47.86	48.48	48.48	-0.78%	126
Mar 25, 2026	47.90	47.90	47.90	48.86	48.86	0.13%	1
Mar 24, 2026	48.66	48.66	48.43	48.80	48.80	-2.41%	41
Mar 23, 2026	48.58	51.98	47.33	50.00	50.00	1.66%	782
Mar 20, 2026	48.96	50.34	48.96	49.19	49.19	0.84%	75
Mar 19, 2026	49.40	49.40	48.85	48.78	48.78	-1.75%	67
Mar 18, 2026	49.65	49.65	49.65	49.65	49.65	-2.79%	-
Mar 17, 2026	51.14	51.14	51.14	51.07	51.07	3.47%	11
Mar 16, 2026	49.10	49.10	49.10	49.36	49.36	-0.50%	10
Mar 13, 2026	49.37	49.77	48.91	49.61	49.61	0.58%	263
Mar 12, 2026	49.32	49.32	49.32	49.32	49.32	-2.82%	-
Mar 11, 2026	50.37	50.37	50.37	50.75	50.75	-0.86%	20
Mar 10, 2026	54.70	54.70	50.70	51.19	51.19	-3.12%	16
Mar 9, 2026	52.01	52.01	52.01	52.84	52.84	0.38%	40
Mar 6, 2026	56.49	56.49	52.16	52.64	52.64	-4.71%	252
Mar 5, 2026	52.46	54.84	52.46	55.24	55.24	2.68%	31
Mar 4, 2026	53.87	53.87	53.87	53.80	53.80	1.20%	19
Mar 3, 2026	52.15	52.57	50.48	53.16	53.16	1.55%	331
Mar 2, 2026	51.70	52.45	51.70	52.35	52.35	0.56%	44
Feb 27, 2026	51.83	51.83	51.83	52.06	52.06	-0.65%	96
Feb 26, 2026	50.58	53.13	50.58	52.40	52.40	3.80%	100
Feb 25, 2026	48.91	48.91	48.91	50.48	50.48	1.61%	20
Feb 24, 2026	49.84	49.84	49.84	49.68	49.68	-3.81%	10
Feb 23, 2026	51.58	51.58	48.90	51.65	51.65	-0.08%	136
Feb 20, 2026	51.69	51.69	51.69	51.69	51.69	-0.60%	-
Feb 19, 2026	52.00	52.00	52.00	52.00	52.00	-0.86%	-
Feb 18, 2026	52.01	53.00	52.01	52.45	52.45	-0.11%	13
Feb 17, 2026	50.71	53.00	50.71	52.51	52.51	2.66%	496
Feb 16, 2026	51.29	51.29	51.29	51.15	51.15	1.97%	10
Feb 13, 2026	49.91	51.54	48.41	50.16	50.16	-1.32%	44
Feb 12, 2026	50.67	50.67	50.67	50.83	50.83	-3.73%	30
Feb 11, 2026	52.46	52.46	52.46	52.80	52.80	0.42%	13
Feb 10, 2026	51.15	53.00	48.40	52.58	52.58	3.97%	287
Feb 9, 2026	49.14	52.59	48.80	50.57	50.57	0.28%	628
Feb 6, 2026	49.30	49.31	49.30	50.43	50.43	0.26%	20
Feb 5, 2026	50.38	50.38	50.38	50.30	50.30	-1.12%	76
Feb 4, 2026	49.76	51.27	48.60	50.87	50.87	-0.24%	176
Feb 3, 2026	53.21	53.75	50.50	50.99	50.99	-7.19%	471
Feb 2, 2026	53.58	55.94	51.09	54.94	54.94	2.27%	522
Jan 30, 2026	53.27	53.50	52.75	53.72	53.72	0.41%	17
Jan 29, 2026	53.50	53.50	53.50	53.50	53.50	-3.69%	-
Jan 28, 2026	55.11	57.22	55.11	55.55	55.55	1.74%	111
Jan 27, 2026	56.04	57.99	56.04	54.60	54.60	-3.43%	123
Jan 26, 2026	56.80	56.85	56.80	56.54	56.54	-1.07%	62
Jan 23, 2026	56.94	57.50	56.94	57.15	57.15	1.13%	45
Jan 22, 2026	56.51	56.51	54.52	56.51	56.51	1.53%	54
Jan 21, 2026	54.88	54.88	54.88	55.66	55.66	0.38%	100
Jan 20, 2026	56.05	56.05	55.92	55.45	55.45	-2.65%	66
Jan 19, 2026	58.81	58.81	58.81	56.96	56.96	-0.35%	250