BIT:1FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	37.83	37.83	37.02	37.02	-	-2.14%	186
May 26, 2026	38.20	38.20	38.20	37.83	37.83	-1.64%	14
May 25, 2026	38.33	38.33	38.33	38.46	38.46	4.26%	120
May 22, 2026	39.02	39.02	39.02	37.94	36.89	-5.39%	14
May 21, 2026	40.10	40.10	40.10	40.10	38.99	-0.20%	-
May 20, 2026	40.18	40.18	40.18	40.18	39.07	1.29%	-
May 19, 2026	39.40	39.40	39.40	39.67	38.57	1.30%	14
May 18, 2026	39.29	39.29	39.29	39.16	38.08	0.90%	126
May 15, 2026	39.06	39.06	39.06	38.81	37.74	-0.39%	6
May 14, 2026	38.74	39.06	38.74	38.96	37.88	1.86%	32
May 13, 2026	38.96	38.96	38.76	38.25	37.19	-3.68%	244
May 12, 2026	39.60	39.60	39.60	39.71	38.61	-0.68%	14
May 11, 2026	40.22	40.22	40.00	39.98	38.87	-2.65%	270
May 8, 2026	40.85	41.40	40.85	41.07	39.93	1.31%	482
May 7, 2026	40.50	40.50	40.50	40.54	39.42	1.25%	402
May 6, 2026	39.52	39.52	39.20	40.04	38.93	1.14%	870
May 5, 2026	40.15	40.15	39.59	39.59	38.49	-2.85%	330
May 4, 2026	40.73	40.73	40.73	40.75	39.62	-0.85%	200
Apr 30, 2026	41.10	41.10	41.10	41.10	39.96	-1.20%	-
Apr 29, 2026	41.51	41.51	41.51	41.60	40.45	1.96%	65
Apr 28, 2026	40.35	40.47	40.35	40.80	39.67	1.39%	275
Apr 27, 2026	40.24	40.24	40.24	40.24	39.13	-0.15%	-
Apr 24, 2026	40.30	40.30	40.30	40.30	39.18	-0.93%	-
Apr 23, 2026	41.58	41.58	40.94	40.68	39.55	-3.46%	216
Apr 22, 2026	43.10	43.10	42.17	42.14	40.97	-2.70%	235
Apr 21, 2026	43.31	43.31	43.31	43.31	42.11	-1.19%	-
Apr 20, 2026	43.83	43.83	43.83	43.83	42.62	-1.53%	-
Apr 17, 2026	43.77	43.77	43.76	44.51	43.28	0.70%	100
Apr 16, 2026	45.78	45.78	44.51	44.20	42.98	0.14%	111
Apr 15, 2026	45.03	45.03	45.03	44.14	42.92	-1.14%	70
Apr 14, 2026	44.50	44.55	44.50	44.65	43.41	0.34%	400
Apr 13, 2026	43.99	44.35	43.99	44.50	43.27	-0.60%	162
Apr 10, 2026	44.80	44.80	44.80	44.77	43.53	1.24%	23
Apr 9, 2026	44.19	44.19	44.19	44.22	43.00	-0.79%	100
Apr 8, 2026	44.57	44.57	44.57	44.57	43.34	3.48%	-
Apr 7, 2026	43.50	43.50	43.50	43.07	41.88	-0.87%	23
Apr 2, 2026	43.45	43.45	43.45	43.45	42.25	-1.05%	-
Apr 1, 2026	43.91	43.91	43.91	43.91	42.69	-0.41%	-
Mar 31, 2026	44.09	44.09	44.09	44.09	42.87	-0.85%	-
Mar 30, 2026	44.47	44.47	44.47	44.47	43.24	1.25%	-
Mar 27, 2026	44.09	44.09	43.75	43.92	42.70	0.05%	20
Mar 26, 2026	43.90	43.90	43.90	43.90	42.69	-1.44%	-
Mar 25, 2026	44.54	44.54	44.54	44.54	43.31	0.79%	-
Mar 24, 2026	44.31	44.31	44.31	44.19	42.97	0.89%	35
Mar 23, 2026	42.86	42.86	42.53	43.80	42.59	0.74%	708
Mar 20, 2026	43.48	43.48	43.48	43.48	42.28	-2.14%	-
Mar 19, 2026	44.43	44.43	44.43	44.43	43.20	-3.20%	-
Mar 18, 2026	46.55	46.55	46.55	45.90	44.63	-0.95%	150
Mar 17, 2026	46.34	46.34	46.34	46.34	45.06	-0.83%	-
Mar 16, 2026	46.73	46.73	46.73	46.73	45.44	-0.21%	-