BIT:1FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.63	43.63	43.63	43.63	43.63	-1.84%	-
Sep 3, 2026	45.00	45.00	45.00	44.45	44.45	-0.76%	500
Sep 2, 2026	44.40	44.40	44.40	44.79	44.79	0.04%	112
Sep 1, 2026	44.77	44.77	44.77	44.77	44.77	-1.88%	-
Aug 31, 2026	45.63	45.63	45.63	45.63	45.63	-0.31%	-
Aug 28, 2026	46.22	46.22	46.22	45.77	45.77	-0.48%	400
Aug 27, 2026	45.99	45.99	45.99	45.99	45.99	-0.45%	-
Aug 26, 2026	46.20	46.20	46.20	46.20	46.20	1.40%	-
Aug 25, 2026	45.56	45.56	45.56	45.56	45.56	-1.19%	-
Aug 24, 2026	46.11	46.11	46.11	46.11	46.11	-1.28%	-
Aug 21, 2026	46.85	46.85	46.85	46.71	46.71	-0.81%	6
Aug 20, 2026	47.09	47.09	47.09	47.09	47.09	0.17%	-
Aug 19, 2026	47.23	47.23	47.23	47.01	47.01	0.56%	54
Aug 18, 2026	46.75	46.75	46.75	46.75	46.75	-0.85%	-
Aug 17, 2026	46.77	46.77	46.77	47.15	47.15	-2.56%	200
Aug 14, 2026	48.39	48.39	48.39	48.39	48.39	-0.92%	-
Aug 13, 2026	48.84	48.84	48.84	48.84	48.84	4.09%	-
Aug 12, 2026	47.06	47.06	47.06	46.92	46.92	-0.72%	65
Aug 11, 2026	46.79	47.34	46.79	47.26	47.26	0.49%	1,218
Aug 10, 2026	46.71	47.11	46.71	47.03	47.03	-	1,482
Aug 7, 2026	47.03	47.03	47.03	47.03	47.03	0.04%	-
Aug 6, 2026	47.25	47.61	47.25	47.01	47.01	0.66%	359
Aug 5, 2026	46.35	47.49	46.35	46.70	46.70	4.97%	155
Aug 4, 2026	44.48	44.85	44.48	44.49	44.49	-0.74%	2,652
Aug 3, 2026	44.91	45.19	44.91	44.82	44.82	0.31%	175
Jul 31, 2026	45.11	45.11	45.11	44.68	44.68	-0.04%	50
Jul 30, 2026	44.50	44.90	44.50	44.70	44.70	0.34%	584
Jul 29, 2026	44.99	44.99	44.99	44.55	44.55	0.52%	669
Jul 28, 2026	44.20	44.20	44.20	44.32	44.32	-0.07%	68
Jul 27, 2026	44.66	44.66	44.29	44.35	44.35	1.70%	360
Jul 24, 2026	43.61	43.61	43.61	43.61	43.61	1.66%	-
Jul 23, 2026	42.90	42.90	42.90	42.90	42.90	-1.31%	-
Jul 22, 2026	43.47	43.47	43.47	43.47	43.47	-0.69%	-
Jul 21, 2026	43.77	43.77	43.77	43.77	43.77	1.93%	16
Jul 20, 2026	42.87	42.88	42.87	42.94	42.94	2.56%	238
Jul 17, 2026	42.08	42.08	42.08	41.87	41.87	0.02%	51
Jul 16, 2026	41.86	41.86	41.86	41.86	41.86	0.41%	-
Jul 15, 2026	41.69	41.69	41.69	41.69	41.69	1.29%	-
Jul 14, 2026	41.48	41.48	41.28	41.16	41.16	-1.34%	78
Jul 13, 2026	41.72	41.72	41.72	41.72	41.72	-2.20%	-
Jul 10, 2026	42.66	42.66	42.66	42.66	42.66	0.80%	-
Jul 9, 2026	42.32	42.32	42.32	42.32	42.32	-0.42%	-
Jul 8, 2026	42.50	42.50	42.50	42.50	42.50	-2.52%	-
Jul 7, 2026	43.36	43.36	43.36	43.60	43.60	0.95%	40
Jul 6, 2026	42.60	43.19	42.58	43.19	43.19	1.98%	2,380
Jul 3, 2026	42.35	42.35	42.35	42.35	42.35	0.38%	-
Jul 2, 2026	41.10	41.52	41.10	42.19	42.19	3.15%	523
Jul 1, 2026	39.86	39.86	39.86	40.90	40.90	2.56%	100
Jun 30, 2026	39.45	39.45	39.45	39.88	39.88	1.09%	27
Jun 29, 2026	39.67	39.67	39.49	39.45	39.45	-1.08%	90