BIT:1FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	69.05	69.05	69.05	69.05	69.05	-	-
Jun 1, 2026	69.05	69.05	69.05	69.05	69.05	-4.16%	-
May 29, 2026	72.05	72.05	72.05	72.05	72.05	0.98%	-
May 28, 2026	71.35	71.35	71.35	71.35	71.35	-0.07%	-
May 27, 2026	71.40	71.40	71.40	71.40	71.40	3.55%	-
May 26, 2026	69.70	69.70	69.10	68.95	68.95	-2.89%	793
May 25, 2026	71.00	71.00	71.00	71.00	71.00	4.49%	-
May 22, 2026	67.95	67.95	67.95	67.95	67.95	2.18%	-
May 21, 2026	66.50	66.50	66.50	66.50	66.50	-0.52%	-
May 20, 2026	66.85	66.85	66.85	66.85	66.85	3.08%	-
May 19, 2026	64.85	64.85	64.85	64.85	64.85	0.62%	-
May 18, 2026	63.60	63.60	63.60	64.45	64.45	-0.54%	4
May 15, 2026	64.80	64.80	64.80	64.80	64.80	-4.64%	-
May 14, 2026	67.95	67.95	67.95	67.95	67.95	0.22%	-
May 13, 2026	67.80	67.80	67.80	67.80	67.80	1.65%	-
May 12, 2026	67.70	67.70	67.70	67.70	66.70	-2.38%	-
May 11, 2026	69.35	69.35	69.35	69.35	68.33	-0.22%	-
May 8, 2026	69.50	69.50	69.50	69.50	68.47	-2.52%	-
May 7, 2026	71.30	71.30	71.30	71.30	70.25	0.78%	-
May 6, 2026	70.75	70.75	70.75	70.75	69.70	4.97%	-
May 5, 2026	68.25	68.25	67.60	67.40	66.40	-2.60%	417
May 4, 2026	69.20	69.20	69.20	69.20	68.18	-3.08%	-
Apr 30, 2026	68.50	69.25	68.50	71.40	70.35	7.69%	105
Apr 29, 2026	69.05	69.05	69.05	66.30	65.32	-5.96%	100
Apr 28, 2026	70.95	70.95	70.95	70.50	69.46	-2.62%	5
Apr 27, 2026	72.40	72.40	72.40	72.40	71.33	2.19%	-
Apr 24, 2026	70.85	70.85	70.85	70.85	69.80	-1.53%	-
Apr 23, 2026	71.95	71.95	71.95	71.95	70.89	0.70%	-
Apr 22, 2026	72.00	72.00	72.00	71.45	70.39	-2.66%	50
Apr 21, 2026	73.40	73.40	73.40	73.40	72.32	-2.39%	-
Apr 20, 2026	75.20	75.20	75.20	75.20	74.09	-3.47%	-
Apr 17, 2026	77.90	77.90	77.90	77.90	76.75	6.42%	-
Apr 16, 2026	73.20	73.20	73.20	73.20	72.12	-2.92%	-
Apr 15, 2026	75.40	75.40	75.40	75.40	74.29	-1.76%	-
Apr 14, 2026	76.00	76.00	76.00	76.75	75.62	0.79%	50
Apr 13, 2026	76.15	76.15	76.15	76.15	75.03	-4.87%	-
Apr 10, 2026	80.05	80.05	80.05	80.05	78.87	-0.99%	-
Apr 9, 2026	80.65	80.65	80.65	80.85	79.66	0.25%	100
Apr 8, 2026	80.35	80.35	80.35	80.65	79.46	6.54%	50
Apr 7, 2026	75.70	75.70	75.70	75.70	74.58	-0.98%	-
Apr 2, 2026	76.45	76.45	76.45	76.45	75.32	-0.39%	-
Apr 1, 2026	76.75	76.75	76.75	76.75	75.62	3.72%	-
Mar 31, 2026	74.00	74.00	74.00	74.00	72.91	-0.67%	-
Mar 30, 2026	74.50	74.50	74.50	74.50	73.40	-	-
Mar 27, 2026	74.50	74.50	74.50	74.50	73.40	-1.84%	-
Mar 26, 2026	75.90	75.90	75.90	75.90	74.78	-0.65%	-
Mar 25, 2026	76.40	76.40	76.40	76.40	75.27	2.28%	-
Mar 24, 2026	74.70	74.70	74.70	74.70	73.60	0.20%	-
Mar 23, 2026	74.55	74.55	74.55	74.55	73.45	2.69%	-
Mar 20, 2026	72.60	72.60	72.60	72.60	71.53	-3.01%	-