BIT:1FORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.86	20.86	20.86	20.86	-	-1.56%	-
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	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%	-