BIT:1FIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.50	39.50	39.50	39.50	39.50	-0.15%	-
Apr 27, 2026	39.56	39.56	39.56	39.56	39.56	1.99%	-
Apr 24, 2026	38.79	38.79	38.79	38.79	38.79	-1.40%	-
Apr 23, 2026	39.34	39.34	39.34	39.34	39.34	-3.01%	-
Apr 22, 2026	40.56	40.56	40.56	40.56	40.56	-1.22%	-
Apr 21, 2026	41.06	41.06	41.06	41.06	41.06	0.02%	-
Apr 20, 2026	41.05	41.05	41.05	41.05	41.05	1.81%	-
Apr 17, 2026	40.32	40.32	40.32	40.32	40.32	-2.82%	-
Apr 16, 2026	41.49	41.49	41.49	41.49	41.49	0.53%	-
Apr 15, 2026	41.27	41.27	41.27	41.27	41.27	3.72%	-
Apr 14, 2026	39.79	39.79	39.79	39.79	39.79	2.90%	-
Apr 13, 2026	38.67	38.67	38.67	38.67	38.67	1.55%	-
Apr 10, 2026	38.08	38.08	38.08	38.08	38.08	-0.96%	-
Apr 9, 2026	38.45	38.45	38.45	38.45	38.45	-3.75%	-
Apr 8, 2026	39.95	39.95	39.95	39.95	39.95	-2.35%	-
Apr 7, 2026	41.60	41.60	40.39	40.91	40.91	3.31%	109
Apr 2, 2026	39.60	39.60	39.60	39.60	39.60	0.79%	-
Apr 1, 2026	39.29	39.29	39.29	39.29	39.29	-4.39%	-
Mar 31, 2026	41.10	41.10	41.10	41.10	41.10	-1.06%	-
Mar 30, 2026	41.54	41.54	41.54	41.54	41.54	1.69%	-
Mar 27, 2026	40.85	40.85	40.85	40.85	40.85	0.28%	-
Mar 26, 2026	40.73	40.73	40.73	40.73	40.73	-1.86%	-
Mar 25, 2026	41.50	41.50	41.50	41.50	41.50	-3.09%	-
Mar 24, 2026	42.83	42.83	42.83	42.83	42.83	-0.43%	-
Mar 23, 2026	43.01	43.01	43.01	43.01	43.01	0.10%	-
Mar 20, 2026	42.97	42.97	42.97	42.97	42.97	3.99%	-
Mar 19, 2026	41.32	41.32	41.32	41.32	41.32	-3.56%	-
Mar 18, 2026	42.84	42.84	42.84	42.84	42.84	-2.58%	-
Mar 17, 2026	43.98	43.98	43.98	43.98	43.98	0.70%	-
Mar 16, 2026	43.67	43.67	43.67	43.67	43.67	0.85%	-
Mar 13, 2026	43.16	43.16	43.16	43.30	43.30	-0.76%	26
Mar 12, 2026	44.20	44.20	44.20	43.63	43.63	0.29%	15
Mar 11, 2026	43.51	43.51	43.51	43.51	43.51	-1.82%	-
Mar 10, 2026	44.31	44.31	44.31	44.31	44.31	1.22%	-
Mar 9, 2026	43.78	43.78	43.78	43.78	43.78	1.28%	-
Mar 6, 2026	43.22	43.22	43.22	43.22	42.84	-0.76%	-
Mar 5, 2026	43.55	43.55	43.55	43.55	43.17	0.65%	-
Mar 4, 2026	43.27	43.27	43.27	43.27	42.89	0.65%	-
Mar 3, 2026	42.99	42.99	42.99	42.99	42.61	0.41%	-
Mar 2, 2026	42.82	42.82	42.82	42.82	42.44	-0.06%	-
Feb 27, 2026	42.84	42.84	42.84	42.84	42.46	1.58%	-
Feb 26, 2026	42.18	42.18	42.18	42.18	41.80	2.53%	-
Feb 25, 2026	41.14	41.14	41.14	41.14	40.77	-2.09%	-
Feb 24, 2026	42.02	42.02	42.02	42.02	41.65	3.64%	-
Feb 23, 2026	40.54	40.54	40.54	40.54	40.18	-2.45%	-
Feb 20, 2026	41.94	41.94	41.94	41.56	41.20	1.19%	24
Feb 19, 2026	41.07	41.07	41.07	41.07	40.71	0.15%	-
Feb 18, 2026	41.01	41.01	41.01	41.01	40.65	1.42%	-
Feb 17, 2026	40.44	40.44	40.44	40.44	40.08	7.53%	-
Feb 16, 2026	37.61	37.61	37.61	37.61	37.27	-4.14%	-
Feb 13, 2026	39.23	39.23	39.23	39.23	38.89	1.75%	-
Feb 12, 2026	38.56	38.56	38.56	38.56	38.22	-6.53%	-
Feb 11, 2026	42.96	42.96	42.96	41.25	40.89	-3.75%	15
Feb 10, 2026	42.86	42.86	42.86	42.86	42.48	0.59%	-
Feb 9, 2026	42.52	42.52	42.52	42.61	42.23	-1.25%	2
Feb 6, 2026	43.15	43.15	43.15	43.15	42.77	-1.02%	-
Feb 5, 2026	43.59	43.59	43.59	43.59	43.21	-1.16%	-
Feb 4, 2026	44.10	44.10	44.10	44.10	43.71	-1.01%	-
Feb 3, 2026	48.97	48.97	48.97	44.55	44.16	-6.29%	1
Feb 2, 2026	47.54	47.54	47.54	47.54	47.12	3.56%	-
Jan 30, 2026	45.91	45.91	45.91	45.91	45.50	-1.52%	-
Jan 29, 2026	46.62	46.62	46.62	46.62	46.21	-2.91%	-
Jan 28, 2026	48.01	48.01	48.01	48.01	47.59	-1.63%	-
Jan 27, 2026	48.81	48.81	48.81	48.81	48.38	-2.76%	-
Jan 26, 2026	50.19	50.19	50.19	50.19	49.75	-2.32%	-
Jan 23, 2026	51.38	51.38	51.38	51.38	50.93	-1.59%	-
Jan 22, 2026	52.21	52.21	52.21	52.21	51.75	0.02%	-
Jan 21, 2026	52.84	52.84	52.84	52.20	51.74	-0.99%	2
Jan 20, 2026	52.72	52.72	52.72	52.72	52.26	-3.02%	-
Jan 19, 2026	54.36	54.36	54.36	54.36	53.88	0.09%	-
Jan 16, 2026	54.31	54.31	54.31	54.31	53.83	-0.53%	-
Jan 15, 2026	54.60	54.60	54.60	54.60	54.12	-0.78%	-
Jan 14, 2026	55.03	55.03	55.03	55.03	54.55	-0.72%	-
Jan 13, 2026	55.43	55.43	55.43	55.43	54.94	-2.07%	-
Jan 12, 2026	56.60	56.60	56.60	56.60	56.10	-1.24%	-
Jan 9, 2026	57.31	57.31	57.31	57.31	56.81	-1.26%	-
Jan 8, 2026	58.04	58.04	58.04	58.04	57.53	1.74%	-
Jan 7, 2026	57.05	57.05	57.05	57.05	56.55	-	-
Jan 6, 2026	57.05	57.05	57.05	57.05	56.55	0.25%	-
Jan 5, 2026	56.91	56.91	56.91	56.91	56.41	1.23%	-
Jan 2, 2026	56.22	56.22	56.22	56.22	55.73	-1.73%	-
Dec 30, 2025	57.21	57.21	57.21	57.21	56.71	-0.54%	-
Dec 29, 2025	57.52	57.52	57.52	57.52	57.02	1.75%	-
Dec 23, 2025	56.53	56.53	56.53	56.53	56.03	-0.55%	-
Dec 22, 2025	56.84	56.84	56.84	56.84	56.34	0.60%	-
Dec 19, 2025	56.22	56.22	56.22	56.50	56.00	-0.04%	56
Dec 18, 2025	56.54	56.54	56.54	56.52	56.02	-0.70%	20
Dec 17, 2025	56.92	56.92	56.92	56.92	56.42	0.60%	-
Dec 16, 2025	56.58	56.58	56.58	56.58	56.08	-0.98%	-
Dec 15, 2025	57.14	57.14	57.14	57.14	56.64	-0.17%	-
Dec 12, 2025	57.24	57.24	57.24	57.24	56.74	0.99%	-
Dec 11, 2025	56.68	56.68	56.68	56.68	56.18	0.82%	-
Dec 10, 2025	56.22	56.22	56.22	56.22	55.73	-0.51%	-
Dec 9, 2025	56.51	56.51	56.51	56.51	56.01	0.11%	-
Dec 8, 2025	56.45	56.45	56.45	56.45	55.95	0.93%	-
Dec 5, 2025	55.93	55.93	55.93	55.93	55.10	-0.30%	-
Dec 4, 2025	56.10	56.10	56.10	56.10	55.27	-0.76%	-
Dec 3, 2025	56.53	56.53	56.53	56.53	55.69	-1.60%	-
Dec 2, 2025	57.45	57.45	57.45	57.45	56.60	1.84%	-
Dec 1, 2025	56.41	56.41	56.41	56.41	55.57	-0.25%	-