BIT:1FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.26	39.26	39.26	39.26	39.26	1.16%	-
Sep 3, 2026	38.81	38.81	38.81	38.81	38.81	-1.62%	-
Sep 2, 2026	39.05	39.09	39.05	39.45	39.45	0.13%	1,002
Sep 1, 2026	39.49	39.49	39.49	39.40	39.40	0.20%	1,000
Aug 31, 2026	39.30	39.30	39.30	39.32	39.32	-1.26%	13
Aug 28, 2026	39.68	39.68	39.68	39.82	39.82	-0.65%	55
Aug 27, 2026	40.08	40.08	40.08	40.08	40.08	-0.82%	-
Aug 26, 2026	40.41	40.41	40.41	40.41	40.41	0.30%	-
Aug 25, 2026	40.20	40.20	40.20	40.29	40.29	-0.02%	319
Aug 24, 2026	40.30	40.30	40.30	40.30	40.30	0.10%	-
Aug 21, 2026	40.20	40.20	40.09	40.26	40.26	-1.49%	15
Aug 20, 2026	40.87	40.87	40.87	40.87	40.87	-0.27%	-
Aug 19, 2026	40.98	40.98	40.98	40.98	40.98	0.32%	-
Aug 18, 2026	40.85	40.85	40.85	40.85	40.85	0.12%	-
Aug 17, 2026	40.79	40.79	40.79	40.80	40.80	-0.71%	50
Aug 14, 2026	40.80	41.10	40.80	41.09	41.09	0.32%	48
Aug 13, 2026	41.38	41.38	41.38	40.96	40.96	-0.32%	14
Aug 12, 2026	41.09	41.09	41.09	41.09	41.09	-1.77%	-
Aug 11, 2026	41.83	41.83	41.83	41.83	41.83	-1.09%	-
Aug 10, 2026	42.29	42.29	42.29	42.29	42.29	0.81%	-
Aug 7, 2026	41.95	41.95	41.95	41.95	41.95	-0.07%	-
Aug 6, 2026	42.04	42.31	41.92	41.98	41.98	1.72%	686
Aug 5, 2026	41.27	41.27	41.27	41.27	41.27	-0.05%	-
Aug 4, 2026	41.32	41.79	40.95	41.29	41.29	-8.41%	1,251
Aug 3, 2026	44.72	44.91	44.72	45.08	45.08	1.28%	233
Jul 31, 2026	44.51	44.51	44.51	44.51	44.51	0.86%	-
Jul 30, 2026	43.89	43.98	43.89	44.13	44.13	1.38%	205
Jul 29, 2026	43.84	43.87	43.76	43.53	43.53	1.97%	272
Jul 28, 2026	42.69	42.69	42.69	42.69	42.69	-2.62%	-
Jul 27, 2026	43.84	43.84	43.84	43.84	43.84	1.53%	-
Jul 24, 2026	43.18	43.18	43.18	43.18	43.18	0.47%	-
Jul 23, 2026	42.48	42.48	42.48	42.98	42.98	0.70%	10
Jul 22, 2026	42.68	42.68	42.68	42.68	42.68	0.59%	-
Jul 21, 2026	43.19	43.33	43.19	42.43	42.43	0.14%	333
Jul 20, 2026	42.37	42.37	42.37	42.37	42.37	0.81%	-
Jul 17, 2026	42.03	42.03	42.03	42.03	42.03	-0.02%	-
Jul 16, 2026	41.69	41.69	41.69	42.04	42.04	-0.07%	50
Jul 15, 2026	42.07	42.07	42.07	42.07	42.07	-0.68%	-
Jul 14, 2026	42.36	42.36	42.36	42.36	42.36	-1.10%	-
Jul 13, 2026	42.26	42.26	42.26	42.83	42.83	2.15%	16
Jul 10, 2026	41.93	41.93	41.93	41.93	41.93	0.34%	-
Jul 9, 2026	41.79	41.79	41.79	41.79	41.79	-0.17%	-
Jul 8, 2026	41.86	41.86	41.86	41.86	41.86	-1.30%	-
Jul 7, 2026	42.20	42.20	42.20	42.41	42.41	2.69%	48
Jul 6, 2026	41.25	41.25	41.25	41.30	41.30	0.29%	40
Jul 3, 2026	41.18	41.18	41.18	41.18	41.18	0.10%	-
Jul 2, 2026	41.41	41.41	41.41	41.14	41.14	2.21%	40
Jul 1, 2026	39.55	39.55	39.55	40.25	40.25	1.95%	60
Jun 30, 2026	39.48	39.48	39.48	39.48	39.48	-0.63%	-
Jun 29, 2026	40.78	40.78	39.70	39.73	39.73	-2.72%	151