BIT:1FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.50	40.50	40.50	40.54	40.54	1.25%	402
May 6, 2026	39.52	39.52	39.20	40.04	40.04	1.14%	870
May 5, 2026	40.15	40.15	39.59	39.59	39.59	-2.85%	330
May 4, 2026	40.73	40.73	40.73	40.75	40.75	-0.85%	200
Apr 30, 2026	41.10	41.10	41.10	41.10	41.10	-1.20%	-
Apr 29, 2026	41.51	41.51	41.51	41.60	41.60	1.96%	65
Apr 28, 2026	40.35	40.47	40.35	40.80	40.80	1.39%	275
Apr 27, 2026	40.24	40.24	40.24	40.24	40.24	-0.15%	-
Apr 24, 2026	40.30	40.30	40.30	40.30	40.30	-0.93%	-
Apr 23, 2026	41.58	41.58	40.94	40.68	40.68	-3.46%	216
Apr 22, 2026	43.10	43.10	42.17	42.14	42.14	-2.70%	235
Apr 21, 2026	43.31	43.31	43.31	43.31	43.31	-1.19%	-
Apr 20, 2026	43.83	43.83	43.83	43.83	43.83	-1.53%	-
Apr 17, 2026	43.77	43.77	43.76	44.51	44.51	0.70%	100
Apr 16, 2026	45.78	45.78	44.51	44.20	44.20	0.14%	111
Apr 15, 2026	45.03	45.03	45.03	44.14	44.14	-1.14%	70
Apr 14, 2026	44.50	44.55	44.50	44.65	44.65	0.34%	400
Apr 13, 2026	43.99	44.35	43.99	44.50	44.50	-0.60%	162
Apr 10, 2026	44.80	44.80	44.80	44.77	44.77	1.24%	23
Apr 9, 2026	44.19	44.19	44.19	44.22	44.22	-0.79%	100
Apr 8, 2026	44.57	44.57	44.57	44.57	44.57	3.48%	-
Apr 7, 2026	43.50	43.50	43.50	43.07	43.07	-0.87%	23
Apr 2, 2026	43.45	43.45	43.45	43.45	43.45	-1.05%	-
Apr 1, 2026	43.91	43.91	43.91	43.91	43.91	-0.41%	-
Mar 31, 2026	44.09	44.09	44.09	44.09	44.09	-0.85%	-
Mar 30, 2026	44.47	44.47	44.47	44.47	44.47	1.25%	-
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