BIT:FILA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	10.60	10.68	10.51	10.67	10.67	0.95%	34,222
Oct 14, 2026	10.82	10.84	10.57	10.57	10.57	-1.58%	150,219
Oct 13, 2026	10.70	10.88	10.66	10.74	10.74	0.37%	140,768
Oct 12, 2026	10.79	10.85	10.66	10.70	10.70	-0.09%	181,471
Oct 9, 2026	10.71	10.80	10.69	10.71	10.71	0.75%	131,161
Oct 8, 2026	10.69	10.75	10.63	10.63	10.63	-0.56%	134,923
Oct 7, 2026	10.70	10.75	10.55	10.69	10.69	-0.65%	99,481
Oct 6, 2026	10.48	10.81	10.48	10.76	10.76	2.48%	143,203
Oct 5, 2026	10.47	10.60	10.47	10.50	10.50	0.19%	82,404
Oct 2, 2026	10.45	10.58	10.45	10.48	10.48	0.10%	68,754
Oct 1, 2026	10.56	10.56	10.39	10.47	10.47	-0.48%	120,737
Sep 30, 2026	10.70	10.70	10.50	10.52	10.52	-0.38%	119,235
Sep 29, 2026	10.78	10.85	10.56	10.56	10.56	-1.40%	181,027
Sep 28, 2026	10.80	10.93	10.69	10.71	10.71	-0.19%	222,542
Sep 25, 2026	10.82	10.82	10.70	10.73	10.73	-0.28%	88,711
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