BIT:1FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.28	37.28	37.14	37.01	37.01	-1.20%	95
May 26, 2026	37.46	37.46	37.46	37.46	37.46	-0.32%	-
May 25, 2026	37.58	37.58	37.58	37.58	37.58	0.91%	-
May 22, 2026	37.60	37.60	37.00	37.24	37.24	-0.43%	205
May 21, 2026	38.89	38.89	38.89	38.89	37.40	1.07%	-
May 20, 2026	38.48	38.48	38.48	38.48	37.01	0.03%	-
May 19, 2026	38.35	38.49	38.35	38.47	37.00	0.71%	985
May 18, 2026	38.20	38.20	38.20	38.20	36.74	2.61%	-
May 15, 2026	37.22	37.22	37.22	37.23	35.80	0.81%	25
May 14, 2026	36.91	36.91	36.91	36.93	35.52	1.60%	25
May 13, 2026	37.70	37.70	37.20	36.35	34.96	-3.63%	53
May 12, 2026	37.80	37.98	37.80	37.72	36.27	1.45%	328
May 11, 2026	37.39	37.39	37.18	37.18	35.76	-0.61%	192
May 8, 2026	37.41	37.41	37.41	37.41	35.98	0.29%	-
May 7, 2026	36.22	36.90	36.22	37.30	35.87	3.90%	190
May 6, 2026	35.30	36.11	35.30	35.90	34.52	3.82%	917
May 5, 2026	37.60	37.60	34.68	34.58	33.26	-11.56%	1,041
May 4, 2026	38.34	38.34	38.34	39.10	37.60	1.32%	108
Apr 30, 2026	38.59	38.59	38.59	38.59	37.11	1.15%	-
Apr 29, 2026	38.05	38.14	38.05	38.15	36.69	-1.65%	220
Apr 28, 2026	38.79	38.79	38.79	38.79	37.30	-0.03%	-
Apr 27, 2026	38.67	38.80	38.55	38.80	37.31	0.13%	444
Apr 24, 2026	38.75	38.75	38.75	38.75	37.27	-1.17%	-
Apr 23, 2026	39.52	39.52	39.52	39.21	37.71	0.33%	30
Apr 22, 2026	39.37	39.37	39.26	39.08	37.58	-1.56%	125
Apr 21, 2026	39.70	39.70	39.70	39.70	38.18	1.93%	-
Apr 20, 2026	39.10	39.10	38.80	38.95	37.46	-1.04%	4,291
Apr 17, 2026	39.11	39.11	39.11	39.36	37.85	1.34%	148
Apr 16, 2026	39.02	39.02	39.02	38.84	37.35	-0.08%	30
Apr 15, 2026	38.87	38.87	38.87	38.87	37.38	-2.68%	-
Apr 14, 2026	39.94	39.94	39.94	39.94	38.41	-0.30%	-
Apr 13, 2026	40.06	40.06	40.06	40.06	38.53	-0.15%	-
Apr 10, 2026	40.12	40.12	40.12	40.12	38.58	0.27%	-
Apr 9, 2026	39.63	39.63	39.63	40.01	38.48	-0.50%	30
Apr 8, 2026	40.21	40.21	40.21	40.21	38.67	3.42%	-
Apr 7, 2026	38.40	38.40	38.40	38.88	37.39	1.33%	125
Apr 2, 2026	37.71	38.24	37.71	38.37	36.90	-0.98%	168
Apr 1, 2026	38.75	38.75	38.75	38.75	37.27	0.08%	-
Mar 31, 2026	38.72	38.72	38.72	38.72	37.24	-0.08%	-
Mar 30, 2026	38.75	38.75	38.75	38.75	37.27	0.65%	-
Mar 27, 2026	38.50	38.50	38.50	38.50	37.02	-1.33%	-
Mar 26, 2026	39.02	39.02	39.02	39.02	37.53	1.17%	-
Mar 25, 2026	38.40	38.40	38.40	38.57	37.09	1.42%	27
Mar 24, 2026	38.03	38.03	38.03	38.03	36.57	0.48%	-
Mar 23, 2026	37.85	37.85	37.85	37.85	36.40	0.48%	-
Mar 20, 2026	37.67	37.67	37.67	37.67	36.23	-1.57%	-
Mar 19, 2026	38.27	38.27	38.27	38.27	36.80	-2.74%	-
Mar 18, 2026	39.35	39.35	39.35	39.35	37.84	-2.45%	-
Mar 17, 2026	40.34	40.34	40.34	40.34	38.79	1.00%	-
Mar 16, 2026	39.94	39.94	39.94	39.94	38.41	0.45%	-