BIT:1FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.66	42.66	42.66	42.66	42.66	-0.56%	-
Oct 1, 2026	42.90	42.90	42.90	42.90	42.90	-0.69%	-
Sep 30, 2026	43.20	43.20	43.20	43.20	43.20	0.84%	-
Sep 29, 2026	42.84	42.84	42.84	42.84	42.84	-0.23%	-
Sep 28, 2026	42.94	42.94	42.94	42.94	42.94	1.37%	-
Sep 25, 2026	42.36	42.36	42.36	42.36	42.36	-0.94%	-
Sep 24, 2026	42.76	42.76	42.76	42.76	42.76	-0.05%	-
Sep 23, 2026	42.78	42.78	42.78	42.78	42.78	2.00%	-
Sep 22, 2026	41.94	41.94	41.94	41.94	41.94	1.75%	-
Sep 21, 2026	41.22	41.22	41.22	41.22	41.22	0.19%	-
Sep 18, 2026	41.14	41.14	41.14	41.14	41.14	-0.77%	-
Sep 17, 2026	41.46	41.46	41.46	41.46	41.46	0.10%	-
Sep 16, 2026	41.42	41.42	41.42	41.42	41.42	0.34%	-
Sep 15, 2026	41.28	41.28	41.28	41.28	41.28	0.73%	-
Sep 14, 2026	40.98	40.98	40.98	40.98	40.98	-2.43%	-
Sep 11, 2026	42.00	42.00	42.00	42.00	42.00	-0.94%	-
Sep 10, 2026	42.40	42.40	42.40	42.40	42.40	-0.61%	-
Sep 9, 2026	42.66	42.66	42.66	42.66	42.66	-0.05%	-
Sep 8, 2026	42.68	42.68	42.68	42.68	42.68	0.76%	-
Sep 7, 2026	42.46	42.46	42.46	42.36	42.36	2.77%	75
Sep 4, 2026	41.22	41.22	41.22	41.22	41.22	1.83%	-
Sep 3, 2026	40.48	40.48	40.48	40.48	40.48	0.25%	-
Sep 2, 2026	40.38	40.38	40.38	40.38	40.38	1.66%	-
Sep 1, 2026	39.72	39.72	39.72	39.72	39.72	1.90%	-
Aug 31, 2026	38.98	38.98	38.98	38.98	38.98	0.78%	-
Aug 28, 2026	38.68	38.68	38.68	38.68	38.68	1.31%	-
Aug 27, 2026	37.96	37.96	37.96	38.18	38.18	-4.36%	85
Aug 26, 2026	39.92	39.92	39.92	39.92	39.92	-0.30%	-
Aug 25, 2026	40.04	40.04	40.04	40.04	40.04	-0.15%	-
Aug 24, 2026	40.10	40.10	40.10	40.10	40.10	0.45%	-
Aug 21, 2026	39.92	39.92	39.92	39.92	39.92	0.55%	-
Aug 20, 2026	39.70	39.70	39.70	39.70	39.70	-1.05%	-
Aug 19, 2026	40.12	40.12	40.12	40.12	40.12	-1.91%	-
Aug 18, 2026	41.02	41.02	41.02	40.90	40.90	4.34%	85
Aug 17, 2026	39.20	39.20	39.20	39.20	39.20	-0.86%	-
Aug 14, 2026	39.54	39.54	39.54	39.54	39.54	0.46%	-
Aug 13, 2026	39.36	39.36	39.36	39.36	39.36	-0.86%	-
Aug 12, 2026	39.70	39.70	39.70	39.70	39.70	-0.55%	-
Aug 11, 2026	39.92	39.92	39.92	39.92	39.92	1.58%	-
Aug 10, 2026	39.30	39.30	39.30	39.30	39.30	-4.52%	-
Aug 7, 2026	41.16	41.16	41.16	41.16	41.16	-0.15%	-
Aug 6, 2026	41.22	41.22	41.22	41.22	41.22	-0.63%	-
Aug 5, 2026	41.48	41.48	41.48	41.48	41.48	1.57%	-
Aug 4, 2026	40.20	40.20	40.20	40.84	40.84	0.64%	500
Aug 3, 2026	40.58	40.58	40.58	40.58	40.58	-0.59%	-
Jul 31, 2026	40.82	40.82	40.82	40.82	40.82	-1.97%	-
Jul 30, 2026	41.64	41.64	41.64	41.64	41.64	0.92%	-
Jul 29, 2026	41.26	41.26	41.26	41.26	41.26	1.03%	-
Jul 28, 2026	40.84	40.84	40.84	40.84	40.84	1.85%	-
Jul 27, 2026	40.10	40.10	40.10	40.10	40.10	-0.84%	-