BIT:FILA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.72	10.86	10.64	10.76	10.76	-	148,736
Sep 23, 2026	10.66	10.79	10.65	10.76	10.76	1.03%	162,661
Sep 22, 2026	10.60	10.73	10.50	10.65	10.65	0.66%	82,602
Sep 21, 2026	10.65	10.66	10.52	10.58	10.58	-0.47%	67,389
Sep 18, 2026	10.77	10.77	10.55	10.63	10.63	-1.02%	144,090
Sep 17, 2026	10.70	10.85	10.70	10.74	10.74	-0.46%	183,440
Sep 16, 2026	10.63	10.81	10.50	10.79	10.79	2.08%	150,866
Sep 15, 2026	10.50	10.60	10.43	10.57	10.57	0.57%	109,587
Sep 14, 2026	10.35	10.51	10.35	10.51	10.51	0.57%	137,729
Sep 11, 2026	10.38	10.48	10.28	10.45	10.45	1.95%	100,245
Sep 10, 2026	10.45	10.47	10.25	10.25	10.25	-0.77%	154,168
Sep 9, 2026	10.18	10.39	10.15	10.33	10.33	0.68%	119,477
Sep 8, 2026	10.35	10.35	10.22	10.26	10.26	-0.48%	94,648
Sep 7, 2026	10.50	10.52	10.29	10.31	10.31	-2.00%	66,944
Sep 4, 2026	10.40	10.58	10.28	10.52	10.52	1.15%	107,696
Sep 3, 2026	10.33	10.43	10.19	10.40	10.40	0.68%	115,891
Sep 2, 2026	10.45	10.45	10.22	10.33	10.33	-1.15%	120,792
Sep 1, 2026	10.40	10.53	10.40	10.45	10.45	0.87%	194,620
Aug 31, 2026	10.48	10.48	10.22	10.36	10.36	0.10%	1,409,985
Aug 28, 2026	10.41	10.46	10.30	10.35	10.35	-0.58%	152,420
Aug 27, 2026	10.46	10.55	10.35	10.41	10.41	-1.33%	89,047
Aug 26, 2026	10.40	10.59	10.39	10.55	10.55	0.76%	108,984
Aug 25, 2026	10.45	10.47	10.37	10.47	10.47	0.58%	72,893
Aug 24, 2026	10.53	10.54	10.39	10.41	10.41	-1.14%	61,322
Aug 21, 2026	10.50	10.56	10.38	10.53	10.53	0.96%	71,130
Aug 20, 2026	10.17	10.45	10.17	10.43	10.43	1.56%	79,569
Aug 19, 2026	10.24	10.37	10.07	10.27	10.27	1.58%	104,274
Aug 18, 2026	10.31	10.31	10.08	10.11	10.11	-1.65%	170,319
Aug 17, 2026	10.37	10.37	10.18	10.28	10.28	-0.96%	153,108
Aug 14, 2026	10.79	10.79	10.38	10.38	10.38	-2.99%	150,345
Aug 13, 2026	10.86	10.86	10.43	10.70	10.70	-0.47%	933,218
Aug 12, 2026	10.87	10.93	10.69	10.75	10.75	-0.92%	245,899
Aug 11, 2026	10.90	10.90	10.62	10.85	10.85	-0.55%	444,839
Aug 10, 2026	10.10	10.96	10.07	10.91	10.91	8.13%	1,273,596
Aug 7, 2026	9.90	10.10	9.44	10.09	10.09	2.33%	622,351
Aug 6, 2026	9.65	10.11	9.42	9.86	9.86	3.19%	855,228
Aug 5, 2026	9.58	9.67	9.51	9.56	9.56	-0.10%	162,320
Aug 4, 2026	9.50	9.60	9.41	9.57	9.57	0.16%	97,619
Aug 3, 2026	9.41	9.60	9.37	9.55	9.55	1.98%	127,634
Jul 31, 2026	9.52	9.53	9.32	9.37	9.37	-0.95%	63,543
Jul 30, 2026	9.47	9.56	9.27	9.46	9.46	1.18%	95,523
Jul 29, 2026	9.23	9.54	9.23	9.35	9.35	1.58%	189,989
Jul 28, 2026	9.09	9.24	9.06	9.20	9.20	1.77%	77,965
Jul 27, 2026	9.00	9.11	9.00	9.04	9.04	0.61%	64,022
Jul 24, 2026	8.84	9.04	8.84	8.99	8.99	0.45%	60,594
Jul 23, 2026	9.12	9.12	8.85	8.95	8.95	-1.97%	120,651
Jul 22, 2026	9.02	9.18	8.97	9.13	9.13	1.16%	80,858
Jul 21, 2026	8.86	9.02	8.82	9.02	9.02	1.69%	99,233
Jul 20, 2026	8.81	8.95	8.74	8.87	8.87	0.28%	145,947
Jul 17, 2026	9.00	9.00	8.85	8.85	8.85	-1.28%	104,752