BIT:1FRVIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	9.15	9.21	8.75	8.75	8.75	-5.65%	52,172
Jul 16, 2026	9.35	9.50	9.27	9.27	9.27	-0.64%	61,183
Jul 15, 2026	8.90	9.36	8.85	9.33	9.33	4.85%	25,891
Jul 14, 2026	9.17	9.20	8.79	8.90	8.90	-1.92%	17,891
Jul 13, 2026	9.00	9.24	8.88	9.08	9.08	0.84%	26,678
Jul 10, 2026	8.96	9.36	8.96	9.00	9.00	1.53%	28,082
Jul 9, 2026	8.94	8.94	8.61	8.86	8.86	1.05%	28,379
Jul 8, 2026	9.14	9.25	8.78	8.77	8.77	-3.60%	22,322
Jul 7, 2026	9.23	9.40	9.10	9.10	9.10	-0.33%	24,725
Jul 6, 2026	9.03	9.28	9.03	9.13	9.13	0.33%	5,532
Jul 3, 2026	8.99	9.10	8.94	9.10	9.10	2.89%	17,306
Jul 2, 2026	8.61	8.90	8.61	8.84	8.84	1.94%	15,418
Jul 1, 2026	8.66	8.74	8.56	8.68	8.68	-1.12%	13,580
Jun 30, 2026	8.58	8.79	8.47	8.77	8.77	3.03%	12,611
Jun 29, 2026	8.68	8.68	8.45	8.52	8.52	-2.29%	19,940
Jun 26, 2026	9.21	9.23	8.63	8.72	8.72	-6.38%	49,782
Jun 25, 2026	9.52	9.58	9.27	9.31	9.31	-3.02%	25,031
Jun 24, 2026	9.69	9.84	9.46	9.60	9.60	1.95%	37,568
Jun 23, 2026	9.30	9.53	9.20	9.42	9.42	-1.40%	21,523
Jun 22, 2026	9.51	9.55	9.27	9.55	9.55	0.61%	18,894
Jun 19, 2026	9.42	9.53	9.40	9.49	9.49	0.34%	21,837
Jun 18, 2026	9.87	9.96	9.46	9.46	9.46	-3.63%	30,285
Jun 17, 2026	9.06	10.04	9.06	9.82	9.82	-1.89%	21,996
Jun 16, 2026	10.24	10.24	9.90	10.01	10.01	-1.67%	34,369
Jun 15, 2026	10.34	10.57	10.18	10.18	10.18	3.40%	40,345
Jun 12, 2026	9.92	10.02	9.76	9.84	9.84	4.68%	42,018
Jun 11, 2026	9.49	9.61	9.38	9.40	9.40	-1.57%	26,701
Jun 10, 2026	9.82	9.89	9.35	9.55	9.55	-5.59%	87,009
Jun 9, 2026	10.39	10.64	9.87	10.12	10.12	-2.83%	52,911
Jun 8, 2026	10.73	10.73	10.30	10.41	10.41	-4.71%	45,187
Jun 5, 2026	11.02	11.02	10.61	10.93	10.93	-1.67%	36,109
Jun 4, 2026	11.68	11.68	11.00	11.11	11.11	-3.27%	47,358
Jun 3, 2026	11.48	11.66	11.29	11.49	11.49	-0.91%	33,808
Jun 2, 2026	11.36	11.73	11.26	11.59	11.59	3.11%	22,321
Jun 1, 2026	11.39	11.73	11.10	11.24	11.24	-1.01%	27,108
May 29, 2026	11.42	11.57	11.30	11.36	11.36	0.31%	31,479
May 28, 2026	11.56	11.59	11.21	11.32	11.32	-1.61%	31,282
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