BIT:1FISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	47.80	47.80	47.80	49.00	49.00	-0.51%	5
May 26, 2026	49.60	49.60	48.50	49.25	49.25	-2.67%	237
May 25, 2026	51.20	51.50	50.00	50.60	50.60	3.48%	56
May 22, 2026	48.90	48.90	48.90	48.90	48.90	1.56%	-
May 21, 2026	50.00	50.90	46.90	48.15	48.15	-0.72%	133
May 20, 2026	48.50	49.75	47.30	48.50	48.50	0.31%	42
May 19, 2026	48.35	48.35	48.35	48.35	48.35	-1.23%	-
May 18, 2026	48.50	48.50	48.50	48.95	48.95	5.84%	41
May 15, 2026	44.55	47.55	44.55	46.25	46.25	1.09%	169
May 14, 2026	45.65	46.40	44.85	45.75	45.75	2.58%	312
May 13, 2026	46.50	46.50	44.55	44.60	44.60	-4.29%	109
May 12, 2026	46.05	48.15	46.05	46.60	46.60	0.54%	628
May 11, 2026	46.05	49.00	46.05	46.35	46.35	-2.32%	154
May 8, 2026	46.95	46.95	46.90	47.45	47.45	-2.87%	21
May 7, 2026	48.00	48.05	47.90	48.85	48.85	1.14%	326
May 6, 2026	49.50	50.90	47.60	48.30	48.30	-2.82%	395
May 5, 2026	54.00	55.00	48.80	49.70	49.70	-7.62%	376
May 4, 2026	54.00	55.90	51.60	53.80	53.80	1.13%	1,119
Apr 30, 2026	51.80	52.90	50.90	53.20	53.20	1.14%	247
Apr 29, 2026	53.00	53.00	53.00	52.60	52.60	-	87
Apr 28, 2026	50.70	50.70	50.70	52.60	52.60	0.19%	10
Apr 27, 2026	52.50	52.50	52.50	52.50	52.50	0.96%	-
Apr 24, 2026	52.00	52.00	52.00	52.00	52.00	-1.33%	-
Apr 23, 2026	52.60	52.60	52.60	52.70	52.70	-1.68%	13
Apr 22, 2026	55.00	55.00	54.30	53.60	53.60	-1.29%	300
Apr 21, 2026	52.70	55.60	52.70	54.30	54.30	-1.09%	355
Apr 20, 2026	54.00	54.00	53.20	54.90	54.90	2.23%	100
Apr 17, 2026	53.00	54.80	51.60	53.70	53.70	1.70%	543
Apr 16, 2026	52.50	52.50	52.00	52.80	52.80	1.15%	71
Apr 15, 2026	51.50	52.20	51.50	52.20	52.20	3.57%	460
Apr 14, 2026	50.10	51.80	49.65	50.40	50.40	2.75%	466
Apr 13, 2026	47.20	49.95	47.20	49.05	49.05	3.48%	97
Apr 10, 2026	47.85	47.85	47.85	47.40	47.40	-0.63%	2
Apr 9, 2026	47.70	47.70	47.40	47.70	47.70	-3.44%	24
Apr 8, 2026	49.50	49.60	48.05	49.40	49.40	2.17%	181
Apr 7, 2026	48.85	48.85	48.15	48.35	48.35	-1.34%	27
Apr 2, 2026	48.12	48.70	48.12	49.01	49.01	1.85%	184
Apr 1, 2026	47.40	47.75	46.66	48.12	48.12	0.80%	36
Mar 31, 2026	47.26	47.26	47.20	47.74	47.74	0.02%	4
Mar 30, 2026	47.90	47.90	47.90	47.73	47.73	1.80%	125
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