BIT:1FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.22	36.90	36.22	37.30	37.30	3.90%	190
May 6, 2026	35.30	36.11	35.30	35.90	35.90	3.82%	917
May 5, 2026	37.60	37.60	34.68	34.58	34.58	-11.56%	1,041
May 4, 2026	38.34	38.34	38.34	39.10	39.10	1.32%	108
Apr 30, 2026	38.59	38.59	38.59	38.59	38.59	1.15%	-
Apr 29, 2026	38.05	38.14	38.05	38.15	38.15	-1.65%	220
Apr 28, 2026	38.79	38.79	38.79	38.79	38.79	-0.03%	-
Apr 27, 2026	38.67	38.80	38.55	38.80	38.80	0.13%	444
Apr 24, 2026	38.75	38.75	38.75	38.75	38.75	-1.17%	-
Apr 23, 2026	39.52	39.52	39.52	39.21	39.21	0.33%	30
Apr 22, 2026	39.37	39.37	39.26	39.08	39.08	-1.56%	125
Apr 21, 2026	39.70	39.70	39.70	39.70	39.70	1.93%	-
Apr 20, 2026	39.10	39.10	38.80	38.95	38.95	-1.04%	4,291
Apr 17, 2026	39.11	39.11	39.11	39.36	39.36	1.34%	148
Apr 16, 2026	39.02	39.02	39.02	38.84	38.84	-0.08%	30
Apr 15, 2026	38.87	38.87	38.87	38.87	38.87	-2.68%	-
Apr 14, 2026	39.94	39.94	39.94	39.94	39.94	-0.30%	-
Apr 13, 2026	40.06	40.06	40.06	40.06	40.06	-0.15%	-
Apr 10, 2026	40.12	40.12	40.12	40.12	40.12	0.27%	-
Apr 9, 2026	39.63	39.63	39.63	40.01	40.01	-0.50%	30
Apr 8, 2026	40.21	40.21	40.21	40.21	40.21	3.42%	-
Apr 7, 2026	38.40	38.40	38.40	38.88	38.88	1.33%	125
Apr 2, 2026	37.71	38.24	37.71	38.37	38.37	-0.98%	168
Apr 1, 2026	38.75	38.75	38.75	38.75	38.75	0.08%	-
Mar 31, 2026	38.72	38.72	38.72	38.72	38.72	-0.08%	-
Mar 30, 2026	38.75	38.75	38.75	38.75	38.75	0.65%	-
Mar 27, 2026	38.50	38.50	38.50	38.50	38.50	-1.33%	-
Mar 26, 2026	39.02	39.02	39.02	39.02	39.02	1.17%	-
Mar 25, 2026	38.40	38.40	38.40	38.57	38.57	1.42%	27
Mar 24, 2026	38.03	38.03	38.03	38.03	38.03	0.48%	-
Mar 23, 2026	37.85	37.85	37.85	37.85	37.85	0.48%	-
Mar 20, 2026	37.67	37.67	37.67	37.67	37.67	-1.57%	-
Mar 19, 2026	38.27	38.27	38.27	38.27	38.27	-2.74%	-
Mar 18, 2026	39.35	39.35	39.35	39.35	39.35	-2.45%	-
Mar 17, 2026	40.34	40.34	40.34	40.34	40.34	1.00%	-
Mar 16, 2026	39.94	39.94	39.94	39.94	39.94	0.45%	-
Mar 13, 2026	39.76	39.76	39.76	39.76	39.76	0.03%	-
Mar 12, 2026	39.75	39.75	39.75	39.75	39.75	0.99%	-
Mar 11, 2026	39.36	39.36	39.36	39.36	39.36	-0.98%	-
Mar 10, 2026	39.75	39.75	39.75	39.75	39.75	0.18%	-
Mar 9, 2026	39.68	39.68	39.68	39.68	39.68	0.58%	-
Mar 6, 2026	39.64	39.64	39.64	39.45	39.45	-0.75%	150
Mar 5, 2026	39.44	39.44	39.44	39.75	39.75	1.82%	150
Mar 4, 2026	39.90	39.99	39.90	39.04	39.04	-0.99%	332
Mar 3, 2026	39.43	39.43	39.43	39.43	39.43	-1.50%	-
Mar 2, 2026	43.36	43.36	39.69	40.03	40.03	1.55%	228
Feb 27, 2026	39.80	39.83	39.02	39.42	39.42	0.77%	275
Feb 26, 2026	39.12	39.12	39.12	39.12	39.12	2.33%	-
Feb 25, 2026	38.10	38.10	37.56	38.23	38.23	-1.11%	340
Feb 24, 2026	39.11	40.06	38.60	38.66	38.66	-6.69%	913