BIT:1FORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	21.76	21.76	21.76	21.76	21.76	-0.14%	-
Apr 24, 2026	21.79	21.79	21.79	21.79	21.79	-0.86%	-
Apr 23, 2026	21.98	21.98	21.98	21.98	21.98	0.73%	-
Apr 22, 2026	21.32	21.32	21.32	21.82	21.82	3.07%	50
Apr 21, 2026	21.17	21.17	21.17	21.17	21.17	-0.52%	-
Apr 20, 2026	21.28	21.28	21.28	21.28	21.28	-0.14%	-
Apr 17, 2026	21.31	21.31	21.31	21.31	21.31	-3.18%	-
Apr 16, 2026	22.12	22.12	22.12	22.01	22.01	-0.41%	181
Apr 15, 2026	22.10	22.10	22.10	22.10	22.10	-0.90%	-
Apr 14, 2026	22.30	22.30	22.30	22.30	22.30	-0.31%	-
Apr 13, 2026	22.25	22.25	22.25	22.37	22.37	-1.97%	50
Apr 10, 2026	22.82	22.82	22.82	22.82	22.82	3.92%	-
Apr 9, 2026	21.96	21.96	21.96	21.96	21.96	2.47%	-
Apr 8, 2026	21.16	21.38	21.10	21.43	21.43	-6.50%	1,947
Apr 7, 2026	22.92	22.92	22.92	22.92	22.92	2.37%	-
Apr 2, 2026	22.39	22.39	22.39	22.39	22.39	4.19%	-
Apr 1, 2026	21.49	21.49	21.49	21.49	21.49	4.42%	-
Mar 31, 2026	21.32	21.32	21.32	21.32	20.58	-1.11%	-
Mar 30, 2026	21.56	21.56	21.56	21.56	20.81	3.45%	-
Mar 27, 2026	20.84	20.84	20.84	20.84	20.12	-1.09%	-
Mar 26, 2026	21.07	21.07	21.07	21.07	20.34	-0.52%	-
Mar 25, 2026	21.18	21.18	21.18	21.18	20.44	2.12%	-
Mar 24, 2026	20.74	20.74	20.74	20.74	20.02	3.13%	-
Mar 23, 2026	20.11	20.11	20.11	20.11	19.41	-8.05%	-
Mar 20, 2026	21.87	21.87	21.87	21.87	21.11	-0.95%	-
Mar 19, 2026	22.08	22.08	22.08	22.08	21.31	-0.76%	-
Mar 18, 2026	21.98	21.98	21.98	22.25	21.48	0.41%	13
Mar 17, 2026	22.16	22.16	22.16	22.16	21.39	3.65%	-
Mar 16, 2026	21.38	21.38	21.38	21.38	20.64	1.04%	-