BIT:1FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.09	44.09	43.75	43.92	43.92	0.05%	20
Mar 26, 2026	43.90	43.90	43.90	43.90	43.90	-1.44%	-
Mar 25, 2026	44.54	44.54	44.54	44.54	44.54	0.79%	-
Mar 24, 2026	44.31	44.31	44.31	44.19	44.19	0.89%	35
Mar 23, 2026	42.86	42.86	42.53	43.80	43.80	0.74%	708
Mar 20, 2026	43.48	43.48	43.48	43.48	43.48	-2.14%	-
Mar 19, 2026	44.43	44.43	44.43	44.43	44.43	-3.20%	-
Mar 18, 2026	46.55	46.55	46.55	45.90	45.90	-0.95%	150
Mar 17, 2026	46.34	46.34	46.34	46.34	46.34	-0.83%	-
Mar 16, 2026	46.73	46.73	46.73	46.73	46.73	-0.21%	-
Mar 13, 2026	46.83	46.83	46.83	46.83	46.83	0.60%	-
Mar 12, 2026	46.55	46.55	46.55	46.55	46.55	-1.54%	-
Mar 11, 2026	49.47	49.47	49.47	47.28	47.28	-2.07%	20
Mar 10, 2026	48.28	48.28	48.28	48.28	48.28	2.37%	-
Mar 9, 2026	46.20	47.25	46.20	47.16	47.16	1.46%	254
Mar 6, 2026	46.48	46.48	46.48	46.48	46.48	0.32%	-
Mar 5, 2026	47.01	47.01	47.01	46.33	46.33	-4.24%	100
Mar 4, 2026	48.73	48.73	48.54	48.38	48.38	0.88%	104
Mar 3, 2026	47.96	47.96	47.96	47.96	47.96	-4.35%	-
Mar 2, 2026	50.20	50.40	50.20	50.14	50.14	-1.92%	460
Feb 27, 2026	51.04	51.04	51.04	51.12	51.12	-0.31%	1
Feb 26, 2026	51.28	51.28	51.28	51.28	51.28	0.35%	-
Feb 25, 2026	50.30	50.30	50.30	51.10	51.10	1.35%	400
Feb 24, 2026	51.48	51.48	51.48	50.42	50.42	-2.85%	20
Feb 23, 2026	52.04	52.36	52.04	51.90	51.90	-0.42%	38
Feb 20, 2026	52.00	52.00	51.88	52.12	52.12	-0.04%	150
Feb 19, 2026	52.14	52.14	52.14	52.14	52.14	0.73%	-
Feb 18, 2026	51.92	51.92	51.92	51.76	51.76	-0.69%	360
Feb 17, 2026	51.70	51.90	51.70	52.12	52.12	2.32%	1,550
Feb 16, 2026	50.30	50.78	50.28	50.94	50.94	0.63%	44
Feb 13, 2026	50.44	50.44	50.20	50.62	50.62	0.76%	594
Feb 12, 2026	50.24	50.24	50.24	50.24	50.24	0.44%	-
Feb 11, 2026	50.12	50.12	49.45	50.02	50.02	-0.12%	268
Feb 10, 2026	50.20	50.20	50.20	50.08	50.08	0.54%	170
Feb 9, 2026	49.92	49.92	49.74	49.81	49.81	0.48%	28
Feb 6, 2026	49.40	49.46	49.40	49.57	49.57	0.92%	118
Feb 5, 2026	49.12	49.12	49.12	49.12	49.12	-0.67%	-
Feb 4, 2026	49.45	49.45	49.45	49.45	49.45	0.98%	-
Feb 3, 2026	48.35	48.35	48.34	48.97	48.97	2.13%	108
Feb 2, 2026	47.77	47.77	47.77	47.95	47.95	1.50%	172
Jan 30, 2026	47.24	47.24	47.24	47.24	47.24	0.98%	-
Jan 29, 2026	47.15	47.15	46.78	46.78	46.78	-2.01%	223
Jan 28, 2026	47.74	47.74	47.74	47.74	47.74	-3.30%	-
Jan 27, 2026	48.31	48.31	48.31	49.37	49.37	2.81%	61
Jan 26, 2026	48.18	48.18	47.55	48.02	48.02	-0.74%	225
Jan 23, 2026	48.38	48.38	48.38	48.38	48.38	-0.72%	-
Jan 22, 2026	48.73	48.73	48.73	48.73	48.73	2.68%	-
Jan 21, 2026	47.46	47.46	47.46	47.46	47.46	1.15%	-
Jan 20, 2026	48.01	48.01	47.29	46.92	46.92	-4.54%	28
Jan 19, 2026	49.21	49.21	49.21	49.15	49.15	-1.44%	5