BIT:1FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.50	39.50	39.50	39.50	39.50	-0.30%	-
Oct 1, 2026	39.62	39.62	39.62	39.62	39.62	-0.20%	-
Sep 30, 2026	39.78	39.78	39.78	39.70	39.70	1.17%	128
Sep 29, 2026	39.80	39.80	39.20	39.24	39.24	-3.02%	1,253
Sep 28, 2026	40.60	40.60	40.60	40.46	40.46	1.91%	24
Sep 25, 2026	39.70	39.70	39.70	39.70	39.70	1.07%	-
Sep 24, 2026	39.28	39.28	39.28	39.28	39.28	-1.11%	-
Sep 23, 2026	39.01	39.70	39.01	39.72	39.72	0.97%	426
Sep 22, 2026	39.34	39.34	39.34	39.34	39.34	1.05%	-
Sep 21, 2026	39.06	39.06	39.06	38.93	38.93	0.46%	45
Sep 18, 2026	38.89	38.89	38.50	38.75	38.75	-0.54%	171
Sep 17, 2026	38.96	38.96	38.96	38.96	38.96	-2.23%	-
Sep 16, 2026	40.20	40.20	39.53	39.85	39.85	0.18%	521
Sep 15, 2026	39.78	39.78	39.78	39.78	39.78	0.84%	-
Sep 14, 2026	38.89	39.63	38.89	39.45	39.45	2.52%	57
Sep 11, 2026	38.48	38.48	38.48	38.48	38.48	-0.16%	-
Sep 10, 2026	38.54	38.54	38.54	38.54	38.54	-	-
Sep 9, 2026	38.55	38.59	38.55	38.54	38.54	-0.67%	97
Sep 8, 2026	38.80	38.80	38.80	38.80	38.80	-1.95%	-
Sep 7, 2026	39.57	39.57	39.57	39.57	39.57	0.79%	-
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%	-