BIT:1FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	47.70	48.10	46.15	46.90	46.90	2.85%	3,385
Aug 13, 2026	45.85	45.85	45.85	45.60	45.60	3.64%	5
Aug 12, 2026	45.05	46.45	43.95	44.00	44.00	-2.33%	1,153
Aug 11, 2026	45.10	46.15	45.05	45.05	45.05	-	42
Aug 10, 2026	45.65	45.65	45.20	45.05	45.05	-0.55%	79
Aug 7, 2026	45.70	46.95	45.70	45.30	45.30	-0.11%	129
Aug 6, 2026	46.00	46.00	42.30	45.35	45.35	-2.68%	259
Aug 5, 2026	49.00	49.90	49.00	46.60	46.60	-1.27%	94
Aug 4, 2026	46.80	46.80	46.50	47.20	47.20	-0.94%	73
Aug 3, 2026	47.35	48.15	47.30	47.65	47.65	4.38%	583
Jul 31, 2026	45.65	45.65	45.65	45.65	45.65	-2.35%	-
Jul 30, 2026	47.75	47.75	47.75	46.75	46.75	-2.30%	151
Jul 29, 2026	47.45	48.80	47.45	47.85	47.85	0.42%	130
Jul 28, 2026	47.65	47.65	47.65	47.65	47.65	4.27%	4
Jul 27, 2026	45.15	46.00	43.65	45.70	45.70	0.33%	615
Jul 24, 2026	45.55	45.55	45.55	45.55	45.55	3.29%	-
Jul 23, 2026	43.30	43.30	43.20	44.10	44.10	-0.11%	100
Jul 22, 2026	44.15	44.15	44.15	44.15	44.15	-1.01%	-
Jul 21, 2026	44.60	44.60	44.60	44.60	44.60	-1.22%	-
Jul 20, 2026	44.15	44.15	44.15	45.15	45.15	1.57%	22
Jul 17, 2026	44.65	45.35	44.50	44.45	44.45	0.45%	222
Jul 16, 2026	45.30	45.45	44.25	44.25	44.25	-0.78%	231
Jul 15, 2026	45.45	45.45	44.60	44.60	44.60	1.36%	151
Jul 14, 2026	44.50	44.50	43.60	44.00	44.00	-3.40%	39
Jul 13, 2026	44.40	46.40	44.40	45.55	45.55	0.77%	431
Jul 10, 2026	45.45	45.45	45.20	45.20	45.20	1.46%	111
Jul 9, 2026	44.90	45.20	43.70	44.55	44.55	-2.41%	34
Jul 8, 2026	46.45	46.45	45.50	45.65	45.65	-2.67%	132
Jul 7, 2026	46.95	48.75	45.80	46.90	46.90	3.99%	669
Jul 6, 2026	45.10	45.10	45.10	45.10	45.10	0.11%	-
Jul 3, 2026	46.30	46.45	43.50	45.05	45.05	-2.07%	222
Jul 2, 2026	43.55	45.45	43.55	46.00	46.00	1.88%	125
Jul 1, 2026	43.60	45.00	43.60	45.15	45.15	8.40%	214
Jun 30, 2026	41.50	41.80	41.50	41.65	41.65	-3.70%	102
Jun 29, 2026	43.90	43.90	43.90	43.25	43.25	2.85%	23
Jun 26, 2026	41.65	43.00	41.65	42.05	42.05	-	43
Jun 25, 2026	42.00	42.05	42.00	42.05	42.05	-1.87%	290
Jun 24, 2026	40.75	42.80	40.75	42.85	42.85	2.51%	90
Jun 23, 2026	41.80	41.80	41.80	41.80	41.80	-0.12%	-
Jun 22, 2026	42.25	42.25	42.25	41.85	41.85	-1.30%	50
Jun 19, 2026	41.60	41.60	41.60	42.40	42.40	1.92%	14
Jun 18, 2026	44.00	44.00	41.70	41.60	41.60	-6.20%	184
Jun 17, 2026	44.60	44.70	43.50	44.35	44.35	4.48%	61
Jun 16, 2026	41.65	43.25	41.65	42.45	42.45	-0.59%	378
Jun 15, 2026	43.20	43.35	41.25	42.70	42.70	-7.48%	496
Jun 12, 2026	45.65	45.90	45.65	46.15	46.15	1.54%	122
Jun 11, 2026	46.10	46.10	46.10	45.45	45.45	-2.26%	20
Jun 10, 2026	46.50	46.50	46.50	46.50	46.50	0.87%	11
Jun 9, 2026	46.00	46.00	45.50	46.10	46.10	-0.86%	26
Jun 8, 2026	46.30	47.65	46.30	46.50	46.50	-0.85%	338