BIT:1FLNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.70	11.70	11.24	11.40	11.40	-2.40%	616
Aug 13, 2026	11.44	11.78	11.44	11.68	11.68	1.74%	202
Aug 12, 2026	11.46	11.80	11.46	11.48	11.48	0.70%	664
Aug 11, 2026	11.26	11.36	11.26	11.40	11.40	3.07%	161
Aug 10, 2026	11.46	11.46	11.10	11.06	11.06	-3.49%	602
Aug 7, 2026	11.60	11.84	11.26	11.46	11.46	-4.18%	1,148
Aug 6, 2026	9.92	13.00	9.90	11.96	11.96	-7.57%	13,622
Aug 5, 2026	13.72	13.78	12.80	12.94	12.94	-2.71%	1,353
Aug 4, 2026	13.68	13.68	13.36	13.30	13.30	6.91%	803
Aug 3, 2026	12.54	12.86	12.14	12.44	12.44	3.84%	864
Jul 31, 2026	12.52	13.20	12.08	11.98	11.98	4.36%	3,617
Jul 30, 2026	10.86	11.60	10.64	11.48	11.48	4.74%	398
Jul 29, 2026	11.26	11.26	11.00	10.96	10.96	0.92%	1,679
Jul 28, 2026	11.66	11.66	10.72	10.86	10.86	-6.86%	162
Jul 27, 2026	12.14	12.14	11.66	11.66	11.66	-6.42%	109
Jul 24, 2026	12.64	12.64	12.64	12.46	12.46	-0.64%	1
Jul 23, 2026	12.76	12.76	12.68	12.54	12.54	-5.86%	101
Jul 22, 2026	13.98	13.98	13.98	13.32	13.32	1.22%	2
Jul 21, 2026	12.72	12.72	12.72	13.16	13.16	6.65%	2
Jul 20, 2026	12.48	12.70	12.48	12.34	12.34	0.98%	13
Jul 17, 2026	12.20	12.20	12.20	12.22	12.22	-4.53%	3
Jul 16, 2026	12.90	12.90	12.90	12.80	12.80	-3.03%	85
Jul 15, 2026	14.02	14.02	13.68	13.20	13.20	-3.65%	81
Jul 14, 2026	13.60	13.60	13.60	13.70	13.70	1.03%	3
Jul 13, 2026	13.66	13.66	13.66	13.56	13.56	-2.16%	3
Jul 10, 2026	14.78	15.34	13.80	13.86	13.86	-6.10%	1,224
Jul 9, 2026	14.08	14.80	13.70	14.76	14.76	13.89%	1,066
Jul 8, 2026	14.20	14.20	13.52	12.96	12.96	-8.99%	421
Jul 7, 2026	15.50	15.50	14.16	14.24	14.24	-9.99%	1,506
Jul 6, 2026	15.14	16.30	15.14	15.82	15.82	-4.58%	363
Jul 3, 2026	15.46	15.52	15.46	16.58	16.58	10.98%	708
Jul 2, 2026	15.86	16.20	15.20	14.94	14.94	-12.22%	2,361
Jul 1, 2026	17.54	17.54	16.30	17.02	17.02	-3.62%	432
Jun 30, 2026	17.10	17.98	17.10	17.66	17.66	10.10%	697
Jun 29, 2026	17.10	17.40	16.02	16.04	16.04	-4.86%	343
Jun 26, 2026	16.40	16.68	16.40	16.86	16.86	0.60%	37
Jun 25, 2026	18.24	18.24	17.60	16.76	16.76	-6.37%	515
Jun 24, 2026	19.08	19.46	17.70	17.90	17.90	-7.54%	1,996
Jun 23, 2026	20.40	20.40	19.48	19.36	19.36	-12.20%	831
Jun 22, 2026	21.50	22.90	21.50	22.05	22.05	2.80%	117
Jun 19, 2026	20.65	21.85	20.65	21.45	21.45	-0.23%	1,063
Jun 18, 2026	20.80	20.80	20.80	21.50	21.50	4.12%	7
Jun 17, 2026	20.55	20.55	20.55	20.65	20.65	2.74%	10
Jun 16, 2026	20.60	21.75	20.60	20.10	20.10	2.03%	280
Jun 15, 2026	21.50	21.70	19.70	19.70	19.70	-8.37%	663
Jun 12, 2026	21.20	21.70	20.60	21.50	21.50	9.25%	1,486
Jun 11, 2026	19.24	19.92	18.86	19.68	19.68	0.20%	1,115
Jun 10, 2026	19.90	22.00	19.40	19.64	19.64	-7.36%	811
Jun 9, 2026	21.50	22.95	21.25	21.20	21.20	-2.53%	49
Jun 8, 2026	19.66	21.50	19.66	21.75	21.75	6.88%	183