BIT:1FOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.06	49.06	49.06	49.06	49.06	1.29%	-
Oct 1, 2026	48.43	48.43	48.43	48.43	48.43	-2.72%	-
Sep 30, 2026	49.79	49.79	49.79	49.79	49.79	0.69%	-
Sep 29, 2026	49.45	49.45	49.45	49.45	49.45	-0.76%	-
Sep 28, 2026	49.83	49.83	49.83	49.83	49.83	0.95%	-
Sep 25, 2026	49.80	49.80	49.80	49.36	49.36	-1.62%	90
Sep 24, 2026	50.17	50.17	50.17	50.17	50.17	0.59%	-
Sep 23, 2026	49.88	49.88	49.88	49.88	49.88	-1.55%	-
Sep 22, 2026	50.66	50.66	50.66	50.66	50.66	-0.22%	-
Sep 21, 2026	50.77	50.77	50.77	50.77	50.77	0.69%	-
Sep 18, 2026	51.00	51.00	50.31	50.42	50.42	-1.31%	200
Sep 17, 2026	51.09	51.09	51.09	51.09	51.09	-1.20%	-
Sep 16, 2026	51.71	51.71	51.71	51.71	51.71	-0.94%	-
Sep 15, 2026	52.20	52.20	52.20	52.20	52.20	0.25%	-
Sep 14, 2026	52.07	52.07	52.07	52.07	52.07	3.46%	-
Sep 11, 2026	50.33	50.33	50.33	50.33	50.33	0.67%	-
Sep 10, 2026	50.00	50.00	50.00	50.00	50.00	1.41%	-
Sep 9, 2026	49.30	49.30	49.30	49.30	49.30	-0.57%	-
Sep 8, 2026	49.59	49.59	49.59	49.59	49.59	-1.50%	-
Sep 7, 2026	50.34	50.34	50.34	50.34	50.34	-0.34%	-
Sep 4, 2026	50.51	50.51	50.51	50.51	50.51	-2.47%	-
Sep 3, 2026	51.79	51.79	51.79	51.79	51.79	-0.46%	-
Sep 2, 2026	52.03	52.03	52.03	52.03	52.03	0.87%	-
Sep 1, 2026	51.58	51.58	51.58	51.58	51.58	-0.17%	-
Aug 31, 2026	51.92	51.92	51.92	51.92	51.67	-1.95%	-
Aug 28, 2026	52.95	52.95	52.95	52.95	52.70	-	1
Aug 27, 2026	52.95	52.95	52.95	52.95	52.70	-0.53%	-
Aug 26, 2026	53.23	53.23	53.23	53.23	52.97	-0.06%	-
Aug 25, 2026	53.26	53.26	53.26	53.26	53.00	1.56%	-
Aug 24, 2026	52.44	52.44	52.44	52.44	52.19	-0.29%	-
Aug 21, 2026	52.59	52.59	52.59	52.59	52.34	1.12%	-
Aug 20, 2026	52.01	52.01	52.01	52.01	51.76	-0.54%	-
Aug 19, 2026	52.29	52.29	52.28	52.29	52.04	-3.49%	35
Aug 18, 2026	54.18	54.18	54.18	54.18	53.92	2.27%	-
Aug 17, 2026	52.98	52.98	52.98	52.98	52.73	-0.02%	-
Aug 14, 2026	52.99	52.99	52.99	52.99	52.74	6.67%	-
Aug 13, 2026	49.68	49.68	49.68	49.68	49.44	3.74%	-
Aug 12, 2026	47.89	47.89	47.89	47.89	47.65	-1.19%	-
Aug 11, 2026	48.46	48.46	48.46	48.46	48.23	-0.67%	-
Aug 10, 2026	48.79	48.79	48.79	48.79	48.55	0.08%	-
Aug 7, 2026	48.75	48.75	48.75	48.75	48.51	1.08%	-
Aug 6, 2026	48.23	48.23	48.23	48.23	47.99	7.13%	-
Aug 5, 2026	45.02	45.02	45.02	45.02	44.80	-0.62%	-
Aug 4, 2026	45.30	45.30	45.30	45.30	45.08	-1.43%	-
Aug 3, 2026	45.95	45.95	45.95	45.95	45.73	1.91%	-
Jul 31, 2026	44.84	44.84	44.84	45.09	44.87	0.51%	71
Jul 30, 2026	44.86	44.86	44.86	44.86	44.64	-2.75%	-
Jul 29, 2026	46.13	46.13	46.13	46.13	45.91	0.56%	-
Jul 28, 2026	45.88	45.88	45.88	45.88	45.65	1.12%	-
Jul 27, 2026	45.37	45.37	45.37	45.37	45.15	3.86%	-