BIT:1FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	40.84	40.84	40.84	40.84	40.84	0.02%	-
Jun 25, 2026	40.83	40.83	40.83	40.83	40.83	-3.13%	-
Jun 24, 2026	42.15	42.15	42.15	42.15	42.15	1.13%	-
Jun 23, 2026	41.06	41.06	41.06	41.68	41.68	1.31%	200
Jun 22, 2026	41.16	41.16	41.16	41.14	41.14	1.13%	26
Jun 19, 2026	40.68	40.68	40.68	40.68	40.68	-1.19%	-
Jun 18, 2026	40.98	40.98	40.98	41.17	41.17	-0.58%	21
Jun 17, 2026	41.41	41.41	41.41	41.41	41.41	0.95%	-
Jun 16, 2026	40.99	41.02	40.99	41.02	41.02	1.31%	412
Jun 15, 2026	40.48	40.88	40.48	40.49	40.49	1.99%	660
Jun 12, 2026	39.62	39.62	39.51	39.70	39.70	2.48%	160
Jun 11, 2026	38.82	38.82	38.82	38.74	38.74	-0.67%	24
Jun 10, 2026	39.00	39.00	39.00	39.00	39.00	0.91%	54
Jun 9, 2026	38.50	38.72	38.50	38.65	38.65	2.01%	223
Jun 8, 2026	37.86	37.86	37.86	37.89	37.89	-0.84%	55
Jun 5, 2026	38.21	38.21	38.21	38.21	38.21	1.16%	-
Jun 4, 2026	37.80	37.80	37.80	37.77	37.77	4.89%	30
Jun 3, 2026	36.01	36.01	36.01	36.01	36.01	0.36%	-
Jun 2, 2026	35.88	35.88	35.88	35.88	35.88	-0.94%	-
Jun 1, 2026	36.60	36.70	36.50	36.22	36.22	-2.53%	224
May 29, 2026	37.31	37.31	37.23	37.16	37.16	-0.19%	56
May 28, 2026	37.23	37.23	37.23	37.23	37.23	0.59%	-
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%	-