BIT:1FLNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.55	22.55	20.30	20.35	20.35	-7.92%	286
Jun 4, 2026	21.50	22.60	20.60	22.10	22.10	0.68%	859
Jun 3, 2026	23.35	23.35	21.95	21.95	21.95	-10.95%	1,072
Jun 2, 2026	24.25	25.00	22.85	24.65	24.65	8.11%	5,824
Jun 1, 2026	17.36	22.85	17.36	22.80	22.80	36.69%	257
May 29, 2026	18.28	18.68	18.28	16.68	16.68	-7.33%	270
May 28, 2026	17.76	17.76	17.76	18.00	18.00	-0.88%	21
May 27, 2026	18.52	18.54	17.50	18.16	18.16	-2.68%	397
May 26, 2026	18.84	19.04	18.84	18.66	18.66	2.08%	843
May 25, 2026	18.28	18.28	18.28	18.28	18.28	0.77%	-
May 22, 2026	17.38	17.88	17.38	18.14	18.14	4.86%	597
May 21, 2026	16.22	16.22	16.22	17.30	17.30	7.72%	50
May 20, 2026	15.52	16.20	15.52	16.06	16.06	5.52%	898
May 19, 2026	14.98	15.20	14.90	15.22	15.22	-9.08%	660
May 18, 2026	17.76	18.34	16.86	16.74	16.74	-3.13%	673
May 15, 2026	17.34	17.84	16.80	17.28	17.28	-7.99%	2,103
May 14, 2026	19.26	19.26	17.88	18.78	18.78	-0.53%	665
May 13, 2026	18.60	19.02	17.70	18.88	18.88	5.47%	2,345
May 12, 2026	21.40	22.00	18.16	17.90	17.90	-22.51%	3,674
May 11, 2026	20.50	22.70	19.20	23.10	23.10	9.74%	4,482
May 8, 2026	16.24	21.50	16.24	21.05	21.05	44.77%	7,460
May 7, 2026	15.20	16.78	14.16	14.54	14.54	30.29%	4,878
May 6, 2026	11.02	11.02	11.02	11.16	11.16	4.30%	40
May 5, 2026	10.50	10.50	10.50	10.70	10.70	2.69%	40
May 4, 2026	10.38	10.60	10.38	10.42	10.42	2.16%	240
Apr 30, 2026	9.96	9.96	9.96	10.20	10.20	3.66%	35
Apr 29, 2026	10.70	10.70	9.90	9.84	9.84	-4.47%	750
Apr 28, 2026	10.30	10.30	10.30	10.30	10.30	-6.19%	-
Apr 27, 2026	10.98	10.98	10.98	10.98	10.98	-3.17%	-
Apr 24, 2026	11.42	11.42	11.42	11.34	11.34	-0.70%	125
Apr 23, 2026	11.72	11.72	11.72	11.42	11.42	1.24%	125
Apr 22, 2026	11.28	11.40	11.28	11.28	11.28	-	282
Apr 21, 2026	11.20	11.60	11.20	11.28	11.28	7.63%	658
Apr 20, 2026	11.40	11.40	10.48	10.48	10.48	-10.58%	658
Apr 17, 2026	12.74	12.74	11.44	11.72	11.72	-9.15%	3,636
Apr 16, 2026	13.32	13.48	13.22	12.90	12.90	-1.38%	738
Apr 15, 2026	13.16	13.62	13.16	13.08	13.08	5.65%	247
Apr 14, 2026	11.88	12.36	11.88	12.38	12.38	6.17%	314
Apr 13, 2026	11.60	11.98	11.46	11.66	11.66	-6.42%	1,198
Apr 10, 2026	12.00	12.42	12.00	12.46	12.46	9.88%	320
Apr 9, 2026	11.40	11.40	11.40	11.34	11.34	1.80%	16
Apr 8, 2026	12.06	12.46	11.22	11.14	11.14	1.46%	1,058
Apr 7, 2026	10.98	10.98	10.98	10.98	10.98	-3.68%	-
Apr 2, 2026	11.05	11.05	10.70	11.40	11.40	-3.80%	254
Apr 1, 2026	11.85	11.85	11.85	11.85	11.85	3.49%	-
Mar 31, 2026	11.45	11.45	11.45	11.45	11.45	-2.14%	-
Mar 30, 2026	12.55	12.55	12.55	11.70	11.70	-7.87%	32
Mar 27, 2026	12.80	12.80	12.70	12.70	12.70	-4.87%	272
Mar 26, 2026	13.70	13.70	13.55	13.35	13.35	-5.99%	272
Mar 25, 2026	14.20	14.20	14.20	14.20	14.20	2.90%	10