BIT:1FNTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.42	28.42	27.50	26.90	26.90	-2.89%	82
Apr 16, 2026	27.70	27.70	27.70	27.70	27.70	5.32%	-
Apr 15, 2026	26.30	26.30	26.30	26.30	26.30	-7.91%	-
Apr 14, 2026	27.32	27.32	27.32	28.56	28.56	0.49%	400
Apr 13, 2026	28.42	28.42	28.42	28.42	28.42	2.60%	-
Apr 10, 2026	27.70	27.70	27.70	27.70	27.70	-0.65%	-
Apr 9, 2026	27.88	27.88	27.88	27.88	27.88	2.12%	-
Apr 8, 2026	27.30	27.30	27.30	27.30	27.30	1.26%	-
Apr 7, 2026	26.96	26.96	26.96	26.96	26.96	1.20%	-
Apr 2, 2026	26.64	26.64	26.64	26.64	26.64	-0.52%	-
Apr 1, 2026	26.78	26.78	26.78	26.78	26.78	0.75%	-
Mar 31, 2026	26.58	26.58	26.58	26.58	26.58	1.92%	-
Mar 30, 2026	26.08	26.08	26.08	26.08	26.08	-0.15%	-
Mar 27, 2026	26.12	26.12	26.12	26.12	26.12	0.23%	-
Mar 26, 2026	26.06	26.06	26.06	26.06	26.06	-1.73%	-
Mar 25, 2026	26.52	26.52	26.52	26.52	26.52	-0.60%	-
Mar 24, 2026	26.68	26.68	26.68	26.68	26.68	5.71%	-
Mar 23, 2026	25.24	25.24	25.24	25.24	25.24	-6.10%	-
Mar 20, 2026	26.88	26.88	26.88	26.88	26.88	-1.47%	-
Mar 19, 2026	28.02	28.02	28.02	27.28	27.28	1.49%	150
Mar 18, 2026	26.88	26.88	26.88	26.88	26.88	-3.93%	-
Mar 17, 2026	27.98	27.98	27.98	27.98	27.98	3.10%	-
Mar 16, 2026	27.14	27.14	27.14	27.14	27.14	-0.59%	-
Mar 13, 2026	27.30	27.30	27.30	27.30	27.30	-0.73%	-
Mar 12, 2026	27.50	27.50	27.50	27.50	27.50	-0.72%	-
Mar 11, 2026	27.70	27.70	27.70	27.70	27.70	0.65%	-
Mar 10, 2026	27.52	27.52	27.52	27.52	27.52	0.73%	-
Mar 9, 2026	27.32	27.32	27.32	27.32	27.32	-0.80%	-
Mar 6, 2026	27.54	27.54	27.54	27.54	27.54	-0.72%	-
Mar 5, 2026	27.74	27.74	27.74	27.74	27.74	-0.22%	-
Mar 4, 2026	27.80	27.80	27.80	27.80	27.80	0.14%	-
Mar 3, 2026	27.76	27.76	27.76	27.76	27.76	-2.87%	-
Mar 2, 2026	28.58	28.58	28.58	28.58	28.58	2.58%	-
Feb 27, 2026	27.86	27.86	27.86	27.86	27.86	-0.36%	-
Feb 26, 2026	27.20	27.20	27.20	27.96	27.96	-8.33%	83
Feb 25, 2026	30.50	30.50	30.50	30.50	30.50	0.46%	-
Feb 24, 2026	30.36	30.36	30.36	30.36	30.36	-1.24%	-
Feb 23, 2026	30.74	30.74	30.74	30.74	30.74	-6.22%	-
Feb 20, 2026	32.78	32.78	32.78	32.78	32.78	3.15%	-
Feb 19, 2026	31.00	31.00	31.00	31.78	31.78	-6.53%	50
Feb 18, 2026	34.00	34.00	34.00	34.00	34.00	-1.33%	-
Feb 17, 2026	34.46	34.46	34.46	34.46	34.46	1.59%	-
Feb 16, 2026	33.92	33.92	33.92	33.92	33.92	2.48%	-
Feb 13, 2026	33.10	33.10	33.10	33.10	33.10	3.24%	-
Feb 12, 2026	32.06	32.06	32.06	32.06	32.06	-0.68%	-
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	-3.41%	-
Feb 10, 2026	33.42	33.42	33.42	33.42	33.42	0.36%	-
Feb 9, 2026	33.30	33.30	33.30	33.30	33.30	1.22%	-
Feb 6, 2026	32.00	33.46	32.00	32.90	32.90	7.94%	63
Feb 5, 2026	30.48	30.48	30.48	30.48	30.48	-0.59%	-