BIT:FILA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	9.20	9.21	8.89	8.91	8.91	-3.47%	218,705
Nov 3, 2026	9.22	9.34	9.12	9.23	9.23	-0.86%	160,872
Nov 2, 2026	9.63	9.63	8.96	9.31	9.31	-1.79%	403,913
Oct 30, 2026	9.58	9.64	9.40	9.48	9.48	-2.27%	163,331
Oct 29, 2026	9.75	9.90	9.68	9.70	9.70	-0.15%	131,452
Oct 28, 2026	10.00	10.06	9.71	9.71	9.71	-2.90%	167,693
Oct 27, 2026	10.16	10.26	10.00	10.00	10.00	-2.06%	122,722
Oct 26, 2026	10.25	10.37	10.18	10.21	10.21	-0.68%	138,449
Oct 23, 2026	10.79	10.90	10.71	10.74	10.28	-0.65%	250,008
Oct 22, 2026	10.80	10.91	10.71	10.81	10.35	-	226,413
Oct 21, 2026	10.73	10.99	10.67	10.81	10.35	1.03%	286,514
Oct 20, 2026	10.68	10.76	10.51	10.70	10.24	-0.09%	163,092
Oct 19, 2026	10.73	10.76	10.58	10.71	10.25	-0.46%	129,398
Oct 16, 2026	10.69	10.77	10.63	10.76	10.30	1.32%	188,846
Oct 15, 2026	10.60	10.68	10.50	10.62	10.17	0.47%	173,810
Oct 14, 2026	10.82	10.84	10.57	10.57	10.12	-1.58%	150,219
Oct 13, 2026	10.70	10.88	10.66	10.74	10.28	0.37%	140,768
Oct 12, 2026	10.79	10.85	10.66	10.70	10.24	-0.09%	181,471
Oct 9, 2026	10.71	10.80	10.69	10.71	10.25	0.75%	131,161
Oct 8, 2026	10.69	10.75	10.63	10.63	10.17	-0.56%	134,923
Oct 7, 2026	10.70	10.75	10.55	10.69	10.23	-0.65%	99,481
Oct 6, 2026	10.48	10.81	10.48	10.76	10.30	2.48%	143,203
Oct 5, 2026	10.47	10.60	10.47	10.50	10.05	0.19%	82,404
Oct 2, 2026	10.45	10.58	10.45	10.48	10.03	0.10%	68,754
Oct 1, 2026	10.56	10.56	10.39	10.47	10.02	-0.48%	120,737
Sep 30, 2026	10.70	10.70	10.50	10.52	10.07	-0.38%	119,235
Sep 29, 2026	10.78	10.85	10.56	10.56	10.11	-1.40%	181,027
Sep 28, 2026	10.80	10.93	10.69	10.71	10.25	-0.19%	222,542
Sep 25, 2026	10.82	10.82	10.70	10.73	10.27	-0.28%	88,711
Sep 24, 2026	10.72	10.86	10.64	10.76	10.30	-	148,736
Sep 23, 2026	10.66	10.79	10.65	10.76	10.30	1.03%	162,661
Sep 22, 2026	10.60	10.73	10.50	10.65	10.19	0.66%	82,602
Sep 21, 2026	10.65	10.66	10.52	10.58	10.13	-0.47%	67,389
Sep 18, 2026	10.77	10.77	10.55	10.63	10.17	-1.02%	144,090
Sep 17, 2026	10.70	10.85	10.70	10.74	10.28	-0.46%	183,440
Sep 16, 2026	10.63	10.81	10.50	10.79	10.33	2.08%	150,866
Sep 15, 2026	10.50	10.60	10.43	10.57	10.12	0.57%	109,587
Sep 14, 2026	10.35	10.51	10.35	10.51	10.06	0.57%	137,729
Sep 11, 2026	10.38	10.48	10.28	10.45	10.00	1.95%	100,245
Sep 10, 2026	10.45	10.47	10.25	10.25	9.81	-0.77%	154,168
Sep 9, 2026	10.18	10.39	10.15	10.33	9.89	0.68%	119,477
Sep 8, 2026	10.35	10.35	10.22	10.26	9.82	-0.48%	94,648
Sep 7, 2026	10.50	10.52	10.29	10.31	9.87	-2.00%	66,944
Sep 4, 2026	10.40	10.58	10.28	10.52	10.07	1.15%	107,696
Sep 3, 2026	10.33	10.43	10.19	10.40	9.95	0.68%	115,891
Sep 2, 2026	10.45	10.45	10.22	10.33	9.89	-1.15%	120,792
Sep 1, 2026	10.40	10.53	10.40	10.45	10.00	0.87%	194,620
Aug 31, 2026	10.48	10.48	10.22	10.36	9.92	0.10%	1,409,985
Aug 28, 2026	10.41	10.46	10.30	10.35	9.91	-0.58%	152,420
Aug 27, 2026	10.46	10.55	10.35	10.41	9.96	-1.33%	89,047