BIT:FF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	8.06	8.40	8.06	8.34	8.34	2.21%	126,947
Mar 24, 2026	8.28	8.30	8.10	8.16	8.16	-0.49%	78,042
Mar 23, 2026	8.22	8.38	7.94	8.20	8.20	0.49%	76,804
Mar 20, 2026	8.20	8.32	8.06	8.16	8.16	0.49%	65,484
Mar 19, 2026	8.42	8.46	8.08	8.12	8.12	-4.69%	100,584
Mar 18, 2026	8.42	8.74	8.34	8.52	8.52	2.16%	105,120
Mar 17, 2026	9.00	9.00	8.20	8.34	8.34	-6.92%	192,113
Mar 16, 2026	9.14	9.20	8.62	8.96	8.96	-1.54%	126,947
Mar 13, 2026	10.20	10.55	9.10	9.10	9.10	-12.92%	155,935
Mar 12, 2026	11.60	11.75	10.45	10.45	10.45	-11.81%	95,444
Mar 11, 2026	11.55	11.90	11.55	11.85	11.85	2.60%	70,959
Mar 10, 2026	11.45	11.70	11.45	11.55	11.55	1.76%	56,647
Mar 9, 2026	11.15	11.45	11.15	11.35	11.35	-	30,278
Mar 6, 2026	11.10	11.45	11.10	11.35	11.35	1.34%	36,864
Mar 5, 2026	10.80	11.35	10.80	11.20	11.20	2.28%	52,303
Mar 4, 2026	11.35	11.45	10.85	10.95	10.95	-2.67%	64,020
Mar 3, 2026	11.45	11.60	10.90	11.25	11.25	-3.43%	112,951
Mar 2, 2026	11.50	11.80	11.20	11.65	11.65	0.87%	69,993
Feb 27, 2026	11.55	11.70	11.55	11.55	11.55	-	34,986
Feb 26, 2026	11.45	11.85	11.35	11.55	11.55	0.87%	79,240
Feb 25, 2026	11.75	11.90	11.30	11.45	11.45	-2.14%	105,444
Feb 24, 2026	11.40	11.75	11.30	11.70	11.70	2.63%	55,222
Feb 23, 2026	11.50	11.65	11.30	11.40	11.40	-0.87%	55,374
Feb 20, 2026	11.20	11.80	11.05	11.50	11.50	4.55%	180,516
Feb 19, 2026	11.15	11.15	10.85	11.00	11.00	-2.22%	59,036
Feb 18, 2026	10.95	11.25	10.95	11.25	11.25	4.17%	56,754
Feb 17, 2026	10.95	11.00	10.80	10.80	10.80	-1.82%	42,168
Feb 16, 2026	10.75	11.00	10.65	11.00	11.00	2.80%	36,077
Feb 13, 2026	10.60	10.75	10.60	10.70	10.70	0.94%	26,710
Feb 12, 2026	10.65	10.80	10.55	10.60	10.60	0.47%	57,745
Feb 11, 2026	10.65	10.70	10.50	10.55	10.55	-0.47%	45,565
Feb 10, 2026	10.45	10.75	10.35	10.60	10.60	1.44%	70,605
Feb 9, 2026	10.40	10.50	10.20	10.45	10.45	-	52,085
Feb 6, 2026	10.45	10.50	10.20	10.45	10.45	1.46%	49,645
Feb 5, 2026	10.50	10.60	10.25	10.30	10.30	-1.90%	73,770
Feb 4, 2026	10.50	10.60	10.40	10.50	10.50	0.48%	39,407
Feb 3, 2026	10.30	10.65	10.30	10.45	10.45	1.46%	31,900
Feb 2, 2026	10.10	10.40	10.05	10.30	10.30	1.98%	48,381
Jan 30, 2026	10.10	10.30	10.10	10.10	10.10	-	36,517
Jan 29, 2026	10.25	10.25	10.05	10.10	10.10	-	32,032
Jan 28, 2026	10.20	10.35	10.10	10.10	10.10	-2.42%	39,220
Jan 27, 2026	10.50	10.55	10.25	10.35	10.35	-0.48%	49,635
Jan 26, 2026	10.15	10.65	10.05	10.40	10.40	1.46%	134,421
Jan 23, 2026	9.82	10.30	9.74	10.25	10.25	5.67%	148,901
Jan 22, 2026	9.68	9.86	9.64	9.70	9.70	1.04%	68,960
Jan 21, 2026	9.60	9.60	9.50	9.60	9.60	-	25,725
Jan 20, 2026	9.84	9.84	9.60	9.60	9.60	-2.44%	28,982
Jan 19, 2026	9.98	9.98	9.74	9.84	9.84	-0.20%	39,077
Jan 16, 2026	9.78	9.94	9.68	9.86	9.86	0.41%	65,612
Jan 15, 2026	9.72	9.84	9.68	9.82	9.82	1.03%	87,671