BIT:FLXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.18	33.82	33.10	33.61	33.61	0.03%	14,183
Apr 1, 2026	33.66	33.66	33.24	33.60	33.60	1.62%	37,009
Mar 31, 2026	32.98	33.17	32.90	33.07	33.07	0.11%	38,131
Mar 30, 2026	33.18	33.18	32.53	33.03	33.03	-0.44%	14,642
Mar 27, 2026	33.59	33.59	33.01	33.18	33.18	-2.48%	17,583
Mar 26, 2026	34.14	34.22	33.95	34.02	34.02	-0.37%	10,040
Mar 25, 2026	34.28	34.31	33.95	34.15	34.15	2.03%	11,656
Mar 24, 2026	33.42	33.58	33.29	33.47	33.47	-1.89%	19,183
Mar 23, 2026	33.31	34.50	33.17	34.11	34.11	1.02%	47,977
Mar 20, 2026	34.28	34.35	33.77	33.77	33.77	-1.32%	19,669
Mar 19, 2026	34.51	34.61	34.20	34.22	34.22	-1.82%	42,044
Mar 18, 2026	35.49	35.51	34.81	34.85	34.85	-0.39%	26,038
Mar 17, 2026	35.16	35.19	34.99	34.99	34.99	-0.72%	12,841
Mar 16, 2026	34.90	35.28	34.81	35.24	35.24	0.63%	13,950
Mar 13, 2026	35.00	35.19	34.87	35.02	35.02	-0.30%	18,146
Mar 12, 2026	35.55	35.57	35.05	35.13	35.13	-1.03%	14,803
Mar 11, 2026	35.60	35.66	35.42	35.49	35.49	-1.05%	13,518
Mar 10, 2026	35.85	36.00	35.68	35.87	35.87	0.49%	17,023
Mar 9, 2026	35.50	35.72	35.27	35.69	35.69	-0.76%	19,463
Mar 6, 2026	36.46	36.46	35.85	35.97	35.97	-0.25%	13,678
Mar 5, 2026	36.25	36.60	35.86	36.06	36.06	0.97%	46,200
Mar 4, 2026	35.79	35.98	35.71	35.71	35.71	0.59%	17,265
Mar 3, 2026	35.89	35.89	35.35	35.50	35.50	-2.30%	63,667
Mar 2, 2026	36.27	36.46	36.14	36.34	36.34	-1.13%	29,569
Feb 27, 2026	37.00	37.04	36.69	36.75	36.75	-1.29%	25,552
Feb 26, 2026	37.15	37.30	37.10	37.23	37.23	0.22%	11,985
Feb 25, 2026	37.16	37.42	37.11	37.15	37.15	-0.23%	11,293
Feb 24, 2026	36.94	37.33	36.83	37.24	37.24	0.11%	12,955
Feb 23, 2026	37.18	37.30	37.12	37.20	37.20	-0.92%	19,392
Feb 20, 2026	37.35	37.54	37.19	37.54	37.54	1.30%	11,078
Feb 19, 2026	37.18	37.20	36.85	37.06	37.06	-1.36%	20,716
Feb 18, 2026	37.46	37.57	37.38	37.57	37.57	-0.41%	8,466
Feb 17, 2026	37.34	37.73	37.26	37.73	37.73	1.34%	16,562
Feb 16, 2026	37.13	37.26	37.05	37.23	37.23	0.53%	14,994
Feb 13, 2026	37.09	37.13	36.90	37.03	37.03	-0.86%	15,072
Feb 12, 2026	37.39	37.47	37.26	37.35	37.35	-0.29%	15,923
Feb 11, 2026	37.39	37.64	37.36	37.46	37.46	-0.21%	21,802
Feb 10, 2026	37.46	37.60	37.40	37.54	37.54	0.19%	12,743
Feb 9, 2026	37.47	37.52	37.30	37.47	37.47	0.21%	11,607
Feb 6, 2026	37.16	37.48	37.08	37.39	37.39	-0.28%	30,632
Feb 5, 2026	37.56	37.58	37.37	37.50	37.50	-0.48%	19,510
Feb 4, 2026	37.56	37.69	37.51	37.68	37.68	0.13%	40,798
Feb 3, 2026	37.55	37.84	37.49	37.63	37.63	2.63%	36,004
Feb 2, 2026	35.68	36.66	35.66	36.66	36.66	1.34%	26,625
Jan 30, 2026	35.86	36.22	35.85	36.18	36.18	0.57%	26,907
Jan 29, 2026	35.96	36.14	35.84	35.97	35.97	0.17%	22,063
Jan 28, 2026	35.87	35.97	35.70	35.91	35.91	-0.25%	28,797
Jan 27, 2026	36.02	36.13	35.79	36.00	36.00	-0.19%	62,147
Jan 26, 2026	36.13	36.16	35.95	36.07	36.07	-0.35%	58,385
Jan 23, 2026	36.34	36.35	36.10	36.20	36.20	-1.44%	56,913