BIT:1FORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	19.88	19.88	19.88	19.88	19.88	-0.67%	-
Jul 6, 2026	20.01	20.01	20.01	20.01	20.01	-0.84%	-
Jul 3, 2026	20.18	20.18	20.18	20.18	20.18	1.92%	-
Jul 2, 2026	19.73	19.73	19.73	19.80	19.80	0.15%	100
Jul 1, 2026	19.85	19.85	19.85	19.77	19.77	-1.89%	176
Jun 30, 2026	20.15	20.15	20.15	20.15	20.15	1.23%	-
Jun 29, 2026	19.74	19.74	19.74	19.91	19.91	2.13%	17
Jun 26, 2026	19.49	19.49	19.49	19.49	19.49	-0.59%	-
Jun 25, 2026	19.61	19.61	19.61	19.61	19.61	1.53%	-
Jun 24, 2026	19.31	19.31	19.31	19.31	19.31	-2.96%	-
Jun 23, 2026	19.80	19.80	19.80	19.90	19.90	-3.35%	760
Jun 22, 2026	20.59	20.59	20.59	20.59	20.59	-3.06%	-
Jun 19, 2026	21.24	21.24	21.24	21.24	21.24	9.15%	-
Jun 18, 2026	19.46	19.46	19.46	19.46	19.46	-1.89%	-
Jun 17, 2026	19.84	19.84	19.84	19.84	19.84	-0.18%	-
Jun 16, 2026	19.87	19.87	19.87	19.87	19.87	-1.68%	-
Jun 15, 2026	20.21	20.21	20.21	20.21	20.21	-0.79%	-
Jun 12, 2026	20.23	20.23	20.23	20.37	20.37	-1.83%	50
Jun 11, 2026	20.75	20.75	20.75	20.75	20.75	0.78%	-
Jun 10, 2026	20.59	20.59	20.59	20.59	20.59	-1.20%	-
Jun 9, 2026	20.84	20.84	20.84	20.84	20.84	-1.04%	-
Jun 8, 2026	21.06	21.06	21.06	21.06	21.06	1.49%	-
Jun 5, 2026	20.75	20.75	20.75	20.75	20.75	-1.47%	-
Jun 4, 2026	21.06	21.06	21.06	21.06	21.06	-0.71%	-
Jun 3, 2026	21.21	21.21	21.21	21.21	21.21	2.17%	-
Jun 2, 2026	20.76	20.76	20.76	20.76	20.76	2.72%	-
Jun 1, 2026	20.03	20.03	20.03	20.21	20.21	0.30%	76
May 29, 2026	20.15	20.15	20.15	20.15	20.15	-2.94%	-
May 28, 2026	20.34	20.34	20.34	20.76	20.76	1.91%	13
May 27, 2026	20.25	20.25	20.15	20.37	20.37	-2.30%	115
May 26, 2026	20.85	20.85	20.85	20.85	20.85	0.39%	-
May 25, 2026	20.77	20.77	20.77	20.77	20.77	-0.57%	-
May 22, 2026	20.89	20.89	20.89	20.89	20.89	-0.62%	-
May 21, 2026	20.91	20.91	20.91	21.02	21.02	0.91%	150
May 20, 2026	20.83	20.83	20.83	20.83	20.83	-0.38%	-
May 19, 2026	20.84	20.84	20.84	20.91	20.91	0.82%	10
May 18, 2026	20.74	20.74	20.74	20.74	20.74	2.07%	-
May 15, 2026	20.32	20.32	20.32	20.32	20.32	-4.87%	-
May 14, 2026	21.36	21.36	21.36	21.36	21.36	5.59%	-
May 13, 2026	20.23	20.23	20.23	20.23	20.23	-0.20%	-
May 12, 2026	20.27	20.27	20.27	20.27	20.27	-0.69%	-
May 11, 2026	20.57	20.57	20.40	20.41	20.41	-1.11%	134
May 8, 2026	20.64	20.64	20.64	20.64	20.64	-1.39%	-
May 7, 2026	20.86	20.86	20.86	20.93	20.93	-1.23%	1,000
May 6, 2026	21.19	21.19	21.19	21.19	21.19	-2.26%	-
May 5, 2026	21.68	21.68	21.68	21.68	21.68	0.42%	-
May 4, 2026	21.59	21.59	21.59	21.59	21.59	1.17%	-
Apr 30, 2026	21.34	21.34	21.34	21.34	21.34	0.52%	-
Apr 29, 2026	21.18	21.18	21.18	21.23	21.23	-3.02%	47
Apr 28, 2026	21.73	21.73	21.73	21.89	21.89	0.60%	47