Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
107.27
+2.85 (2.73%)
At close: Aug 13, 2025, 4:00 PM
106.29
-0.98 (-0.91%)
Pre-market: Aug 14, 2025, 4:53 AM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 105.25 | 107.34 | 104.82 | 107.27 | 107.27 | 2.73% | 5,045,337 |
| Aug 12, 2025 | 104.00 | 104.88 | 103.46 | 104.42 | 104.42 | 0.52% | 2,918,427 |
| Aug 11, 2025 | 104.28 | 105.44 | 103.48 | 103.88 | 103.88 | 2.24% | 3,059,344 |
| Aug 8, 2025 | 101.96 | 102.46 | 101.10 | 101.60 | 101.60 | -1.02% | 2,438,610 |
| Aug 7, 2025 | 101.59 | 102.72 | 100.96 | 102.65 | 102.65 | 2.02% | 2,818,385 |
| Aug 6, 2025 | 99.41 | 101.01 | 99.03 | 100.62 | 100.62 | 1.48% | 2,846,248 |
| Aug 5, 2025 | 99.63 | 100.02 | 98.22 | 99.15 | 99.15 | -0.97% | 2,736,525 |
| Aug 4, 2025 | 99.59 | 101.00 | 99.47 | 100.12 | 100.12 | 1.48% | 2,472,899 |
| Aug 1, 2025 | 100.83 | 100.96 | 98.56 | 98.66 | 98.66 | -3.12% | 6,280,889 |
| Jul 31, 2025 | 103.08 | 103.77 | 101.80 | 101.84 | 101.84 | -0.13% | 3,251,772 |
| Jul 30, 2025 | 102.62 | 103.72 | 100.95 | 101.97 | 101.97 | -0.52% | 2,855,349 |
| Jul 29, 2025 | 103.86 | 103.91 | 101.97 | 102.50 | 102.50 | -0.54% | 3,197,079 |
| Jul 28, 2025 | 103.49 | 104.04 | 102.45 | 103.06 | 103.06 | 1.07% | 3,456,122 |
| Jul 25, 2025 | 101.49 | 102.22 | 100.37 | 101.97 | 101.97 | -1.86% | 3,996,749 |
| Jul 24, 2025 | 103.69 | 104.38 | 102.85 | 103.90 | 103.90 | 0.50% | 3,250,790 |
| Jul 23, 2025 | 103.12 | 103.67 | 102.37 | 103.38 | 103.38 | -0.75% | 3,210,261 |
| Jul 22, 2025 | 104.12 | 105.01 | 102.62 | 104.16 | 104.16 | 2.24% | 3,780,667 |
| Jul 21, 2025 | 103.25 | 104.13 | 101.72 | 101.88 | 101.88 | -0.58% | 3,607,746 |
| Jul 18, 2025 | 103.77 | 104.17 | 102.19 | 102.47 | 102.47 | -1.36% | 4,945,746 |
| Jul 17, 2025 | 102.96 | 104.72 | 102.62 | 103.88 | 103.88 | -0.25% | 3,296,418 |
| Jul 16, 2025 | 103.73 | 104.77 | 103.15 | 104.14 | 104.14 | 2.46% | 4,538,704 |
| Jul 15, 2025 | 102.82 | 103.52 | 101.08 | 101.64 | 101.64 | -2.94% | 4,722,085 |
| Jul 14, 2025 | 106.32 | 106.68 | 104.07 | 104.72 | 104.72 | 1.51% | 5,084,405 |
| Jul 11, 2025 | 102.75 | 103.26 | 101.85 | 103.16 | 103.16 | 4.16% | 4,991,919 |
| Jul 10, 2025 | 97.01 | 99.51 | 96.48 | 99.04 | 99.04 | 1.42% | 3,284,828 |
| Jul 9, 2025 | 95.72 | 97.90 | 94.68 | 97.65 | 97.65 | 2.81% | 3,157,735 |
| Jul 8, 2025 | 95.06 | 95.37 | 94.30 | 94.98 | 94.98 | 0.69% | 1,810,471 |
| Jul 7, 2025 | 94.66 | 94.88 | 93.79 | 94.33 | 94.33 | -1.17% | 2,051,249 |
| Jul 3, 2025 | 95.52 | 96.65 | 95.28 | 95.45 | 95.45 | -0.39% | 1,573,460 |
| Jul 2, 2025 | 93.89 | 95.91 | 93.73 | 95.82 | 95.82 | 4.21% | 4,476,355 |
| Jul 1, 2025 | 93.06 | 93.55 | 91.92 | 91.95 | 91.95 | -2.17% | 2,174,097 |
| Jun 30, 2025 | 94.13 | 94.17 | 93.14 | 93.99 | 93.99 | 0.76% | 2,385,509 |
| Jun 27, 2025 | 93.22 | 94.08 | 92.91 | 93.28 | 93.28 | -0.71% | 2,199,943 |
| Jun 26, 2025 | 93.58 | 94.11 | 93.10 | 93.95 | 93.95 | -0.19% | 1,529,242 |
| Jun 25, 2025 | 94.25 | 94.50 | 93.28 | 94.13 | 94.13 | 2.06% | 3,389,231 |
| Jun 24, 2025 | 91.77 | 92.85 | 91.50 | 92.23 | 92.23 | 2.35% | 3,008,130 |
| Jun 23, 2025 | 88.31 | 90.25 | 87.02 | 90.11 | 90.11 | 0.03% | 3,500,327 |
| Jun 20, 2025 | 92.53 | 92.64 | 89.34 | 90.08 | 90.08 | -0.61% | 2,561,562 |
| Jun 18, 2025 | 90.76 | 91.99 | 90.36 | 90.63 | 90.63 | -0.86% | 2,131,286 |
| Jun 17, 2025 | 92.24 | 92.35 | 90.18 | 91.42 | 91.42 | -3.70% | 3,039,760 |
| Jun 16, 2025 | 93.13 | 95.12 | 92.96 | 94.93 | 94.93 | 3.42% | 2,014,994 |
| Jun 13, 2025 | 91.61 | 92.61 | 90.89 | 91.79 | 91.79 | -1.54% | 2,567,136 |
| Jun 12, 2025 | 93.26 | 94.68 | 92.97 | 93.23 | 93.23 | -1.85% | 2,106,498 |
| Jun 11, 2025 | 95.87 | 96.44 | 94.65 | 94.99 | 94.99 | -0.71% | 1,698,134 |
| Jun 10, 2025 | 95.83 | 96.40 | 94.57 | 95.67 | 95.67 | 0.85% | 1,917,417 |
| Jun 9, 2025 | 93.95 | 95.02 | 93.38 | 94.86 | 94.86 | 4.18% | 2,901,841 |
| Jun 6, 2025 | 90.77 | 92.12 | 90.72 | 91.05 | 91.05 | 2.35% | 3,127,889 |
| Jun 5, 2025 | 92.34 | 92.38 | 88.67 | 88.96 | 88.96 | -2.94% | 3,584,680 |
| Jun 4, 2025 | 91.69 | 92.20 | 90.92 | 91.65 | 91.65 | -1.20% | 2,110,118 |
| Jun 3, 2025 | 92.09 | 93.35 | 91.72 | 92.76 | 92.76 | 1.71% | 2,702,240 |