BIT:1FORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.80%	-
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%	-
Mar 13, 2026	21.00	21.00	21.00	21.16	20.43	-3.73%	7
Mar 12, 2026	20.87	21.00	20.87	21.98	21.22	7.69%	220
Mar 11, 2026	20.41	20.41	20.41	20.41	19.70	3.19%	-
Mar 10, 2026	19.78	19.78	19.78	19.78	19.09	1.85%	-
Mar 9, 2026	19.42	19.42	19.42	19.42	18.75	-2.12%	-
Mar 6, 2026	19.84	19.84	19.84	19.84	19.15	-1.34%	-
Mar 5, 2026	19.97	19.97	19.97	20.11	19.41	0.73%	70
Mar 4, 2026	19.97	19.97	19.97	19.97	19.27	-2.23%	-
Mar 3, 2026	20.42	20.42	20.42	20.42	19.71	-3.68%	-
Mar 2, 2026	20.47	20.47	20.47	21.20	20.46	6.94%	22
Feb 27, 2026	19.83	19.83	19.83	19.83	19.14	1.04%	-
Feb 26, 2026	19.62	19.62	19.62	19.62	18.94	-1.11%	-
Feb 25, 2026	19.84	19.84	19.84	19.84	19.15	0.74%	-
Feb 24, 2026	19.70	19.70	19.70	19.70	19.01	-2.11%	-
Feb 23, 2026	19.87	19.87	19.87	20.12	19.42	1.69%	100
Feb 20, 2026	19.79	19.79	19.79	19.79	19.10	-2.58%	-
Feb 19, 2026	20.31	20.31	20.31	20.31	19.61	1.15%	-
Feb 18, 2026	20.08	20.08	20.08	20.08	19.38	2.21%	-
Feb 17, 2026	19.40	19.40	19.40	19.65	18.96	1.47%	500
Feb 16, 2026	19.34	19.34	19.34	19.36	18.69	-0.59%	50
Feb 13, 2026	19.48	19.48	19.48	19.48	18.80	0.08%	-
Feb 12, 2026	19.46	19.46	19.46	19.46	18.78	-4.98%	-
Feb 11, 2026	20.48	20.48	20.48	20.48	19.77	3.43%	-
Feb 10, 2026	19.80	19.80	19.80	19.80	19.11	-0.68%	-
Feb 9, 2026	19.94	19.94	19.94	19.94	19.24	3.10%	-
Feb 6, 2026	19.34	19.34	19.34	19.34	18.66	4.32%	-
Feb 5, 2026	19.41	19.41	19.41	18.54	17.89	-6.06%	25
Feb 4, 2026	19.66	19.66	19.66	19.73	19.05	-0.25%	336