BIT:1FRVIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.87	11.84	10.87	11.51	11.51	6.13%	84,159
May 26, 2026	10.79	11.05	10.79	10.84	10.84	0.09%	30,566
May 25, 2026	10.63	10.95	10.63	10.83	10.83	4.44%	28,151
May 22, 2026	10.18	10.48	10.18	10.37	10.37	2.32%	21,666
May 21, 2026	10.13	10.36	10.03	10.14	10.14	-0.25%	11,873
May 20, 2026	10.07	10.26	9.87	10.16	10.16	-0.29%	28,184
May 19, 2026	10.29	10.43	10.05	10.19	10.19	-3.46%	19,654
May 18, 2026	10.26	10.56	10.17	10.56	10.56	-1.54%	31,396
May 15, 2026	10.86	10.95	10.18	10.72	10.72	-1.88%	21,324
May 14, 2026	10.63	10.93	10.63	10.93	10.93	4.20%	14,744
May 13, 2026	10.70	10.70	10.42	10.49	10.49	0.10%	14,019
May 12, 2026	10.43	10.77	10.35	10.48	10.48	-0.19%	32,358
May 11, 2026	10.33	10.50	10.15	10.50	10.50	1.40%	17,571
May 8, 2026	10.25	10.38	10.24	10.35	10.35	-0.34%	4,318
May 7, 2026	10.57	10.83	10.39	10.39	10.39	-1.19%	30,939
May 6, 2026	9.93	10.65	9.53	10.51	10.51	5.50%	39,172
May 5, 2026	9.80	10.06	9.76	9.96	9.96	2.05%	16,477
May 4, 2026	9.93	10.17	9.76	9.76	9.76	-1.49%	17,975
Apr 30, 2026	9.65	9.91	9.50	9.91	9.91	1.47%	19,126
Apr 29, 2026	9.81	9.90	9.71	9.77	9.77	-0.45%	9,709
Apr 28, 2026	9.98	10.29	9.73	9.81	9.81	-3.02%	38,281
Apr 27, 2026	10.39	10.57	9.86	10.12	10.12	-1.65%	29,253
Apr 24, 2026	10.45	10.66	10.02	10.29	10.29	-2.19%	30,080
Apr 23, 2026	10.16	11.16	10.16	10.52	10.52	1.99%	22,649
Apr 22, 2026	10.41	10.42	10.10	10.31	10.31	1.08%	24,106
Apr 21, 2026	10.65	10.72	10.20	10.20	10.20	-3.59%	15,935
Apr 20, 2026	10.63	10.69	10.56	10.58	10.58	0.71%	16,909
Apr 17, 2026	10.22	10.99	10.22	10.51	10.51	2.94%	40,465
Apr 16, 2026	10.26	10.54	10.19	10.21	10.21	-1.54%	31,077
Apr 15, 2026	10.46	10.49	10.32	10.37	10.37	-0.43%	6,755
Apr 14, 2026	10.32	10.53	10.32	10.41	10.41	3.07%	18,380
Apr 13, 2026	10.27	10.27	10.10	10.10	10.10	-3.53%	7,520
Apr 10, 2026	10.29	10.70	10.27	10.47	10.47	2.35%	8,936
Apr 9, 2026	10.30	10.30	10.15	10.23	10.23	-0.20%	5,187
Apr 8, 2026	10.54	10.68	10.25	10.25	10.25	3.08%	23,136
Apr 7, 2026	9.95	10.09	9.55	9.94	9.94	0.22%	15,913
Apr 2, 2026	10.01	10.15	9.91	9.92	9.92	-1.08%	16,820
Apr 1, 2026	10.17	10.30	10.02	10.03	10.03	4.18%	15,856
Mar 31, 2026	9.46	9.74	9.46	9.63	9.63	1.78%	2,511
Mar 30, 2026	9.52	9.61	9.44	9.46	9.46	-0.46%	11,810
Mar 27, 2026	9.61	9.70	9.37	9.50	9.50	-0.69%	5,270
Mar 26, 2026	9.56	9.62	9.52	9.57	9.57	-0.95%	4,256
Mar 25, 2026	9.79	9.92	9.62	9.66	9.66	1.45%	17,027
Mar 24, 2026	9.60	9.60	9.29	9.52	9.52	-0.13%	4,642
Mar 23, 2026	8.76	9.72	8.64	9.54	9.54	6.05%	55,898
Mar 20, 2026	9.30	9.34	8.91	8.99	8.99	-1.36%	18,907
Mar 19, 2026	9.56	9.56	9.12	9.12	9.12	-6.00%	29,095
Mar 18, 2026	9.91	10.03	9.61	9.70	9.70	-0.21%	15,206
Mar 17, 2026	9.66	9.84	9.58	9.72	9.72	0.62%	5,813
Mar 16, 2026	9.66	9.87	9.55	9.66	9.66	-0.31%	21,255