Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
77.87
-2.79 (-3.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.60 | 79.75 | 76.86 | 77.87 | 77.87 | -3.46% | 327,316 |
| Dec 4, 2025 | 80.92 | 81.30 | 79.24 | 80.66 | 80.66 | -0.48% | 3,977,385 |
| Dec 3, 2025 | 80.74 | 81.69 | 80.02 | 81.05 | 81.05 | 2.14% | 5,144,398 |
| Dec 2, 2025 | 77.33 | 80.49 | 77.06 | 79.35 | 79.35 | 6.48% | 7,807,686 |
| Dec 1, 2025 | 75.18 | 75.56 | 73.05 | 74.52 | 74.52 | -5.77% | 7,776,785 |
| Nov 28, 2025 | 81.14 | 81.26 | 78.70 | 79.08 | 79.08 | 0.88% | 4,241,262 |
| Nov 26, 2025 | 76.09 | 78.82 | 75.53 | 78.39 | 78.39 | 3.04% | 6,861,159 |
| Nov 25, 2025 | 75.95 | 76.79 | 75.04 | 76.08 | 76.08 | -2.07% | 5,576,824 |
| Nov 24, 2025 | 74.87 | 77.79 | 74.26 | 77.69 | 77.69 | 5.39% | 6,322,107 |
| Nov 21, 2025 | 72.87 | 74.57 | 71.71 | 73.72 | 73.72 | -1.99% | 14,913,695 |
| Nov 20, 2025 | 79.62 | 79.81 | 74.88 | 75.22 | 75.22 | -3.48% | 16,389,151 |
| Nov 19, 2025 | 79.43 | 80.54 | 77.10 | 77.93 | 77.93 | -3.67% | 9,523,647 |
| Nov 18, 2025 | 79.92 | 81.80 | 79.26 | 80.90 | 80.90 | 1.10% | 8,225,693 |
| Nov 17, 2025 | 81.99 | 83.64 | 79.39 | 80.02 | 80.02 | -2.59% | 10,049,043 |
| Nov 14, 2025 | 83.07 | 84.90 | 82.01 | 82.15 | 82.15 | -3.84% | 8,834,851 |
| Nov 13, 2025 | 89.26 | 90.18 | 85.27 | 85.43 | 85.43 | -3.47% | 8,253,601 |
| Nov 12, 2025 | 91.35 | 91.47 | 87.86 | 88.50 | 88.50 | -1.22% | 5,047,641 |
| Nov 11, 2025 | 91.10 | 91.25 | 89.49 | 89.59 | 89.59 | -3.07% | 2,778,266 |
| Nov 10, 2025 | 92.61 | 92.71 | 91.24 | 92.43 | 92.43 | 2.20% | 4,311,546 |
| Nov 7, 2025 | 87.33 | 90.56 | 86.63 | 90.44 | 90.44 | 2.83% | 6,159,627 |
| Nov 6, 2025 | 89.73 | 89.73 | 87.42 | 87.95 | 87.95 | -2.84% | 7,285,341 |
| Nov 5, 2025 | 89.48 | 91.21 | 89.06 | 90.52 | 90.52 | 3.09% | 4,054,710 |
| Nov 4, 2025 | 90.44 | 91.35 | 86.75 | 87.81 | 87.81 | -5.47% | 13,442,665 |
| Nov 3, 2025 | 93.74 | 94.30 | 91.78 | 92.89 | 92.89 | -2.93% | 7,004,178 |
| Oct 31, 2025 | 95.77 | 96.82 | 94.66 | 95.69 | 95.69 | 3.18% | 4,649,060 |
| Oct 30, 2025 | 94.50 | 94.62 | 92.60 | 92.74 | 92.74 | -3.81% | 5,909,856 |
| Oct 29, 2025 | 99.07 | 99.09 | 95.23 | 96.41 | 96.41 | -2.70% | 6,876,725 |
| Oct 28, 2025 | 100.35 | 101.31 | 98.96 | 99.09 | 99.09 | -1.18% | 4,197,738 |
| Oct 27, 2025 | 100.40 | 101.01 | 99.83 | 100.27 | 100.27 | 3.93% | 3,302,983 |
| Oct 24, 2025 | 97.04 | 97.15 | 95.70 | 96.48 | 96.48 | 0.35% | 2,600,418 |
| Oct 23, 2025 | 95.14 | 97.12 | 94.81 | 96.14 | 96.14 | 2.32% | 3,932,331 |
| Oct 22, 2025 | 94.37 | 95.19 | 93.65 | 93.96 | 93.96 | -3.68% | 8,689,717 |
| Oct 21, 2025 | 94.83 | 99.52 | 94.33 | 97.55 | 97.55 | 0.89% | 8,047,402 |
| Oct 20, 2025 | 96.57 | 97.47 | 95.81 | 96.69 | 96.69 | 4.12% | 6,603,689 |
| Oct 17, 2025 | 92.03 | 93.74 | 91.09 | 92.86 | 92.86 | -1.60% | 11,178,570 |
| Oct 16, 2025 | 96.92 | 97.24 | 93.74 | 94.37 | 94.37 | -2.74% | 10,158,642 |
| Oct 15, 2025 | 97.28 | 97.96 | 96.02 | 97.03 | 97.03 | -1.20% | 5,542,471 |
| Oct 14, 2025 | 96.60 | 99.12 | 95.82 | 98.21 | 98.21 | -2.81% | 8,008,212 |
| Oct 13, 2025 | 99.80 | 101.17 | 99.27 | 101.05 | 101.05 | -0.67% | 6,961,103 |
| Oct 10, 2025 | 106.49 | 106.97 | 101.08 | 101.73 | 101.73 | -3.63% | 9,642,834 |
| Oct 9, 2025 | 107.75 | 107.75 | 104.38 | 105.56 | 105.56 | -1.94% | 4,763,729 |
| Oct 8, 2025 | 106.85 | 108.38 | 106.16 | 107.65 | 107.65 | 1.44% | 4,940,014 |
| Oct 7, 2025 | 109.01 | 109.02 | 105.24 | 106.12 | 106.12 | -3.03% | 7,839,973 |
| Oct 6, 2025 | 109.04 | 110.25 | 108.57 | 109.44 | 109.44 | 2.12% | 6,395,330 |
| Oct 3, 2025 | 105.37 | 108.27 | 104.75 | 107.17 | 107.17 | 1.54% | 6,688,422 |
| Oct 2, 2025 | 104.08 | 105.71 | 103.48 | 105.54 | 105.54 | 2.96% | 5,267,642 |
| Oct 1, 2025 | 101.80 | 103.25 | 101.61 | 102.51 | 102.51 | 2.71% | 4,965,845 |
| Sep 30, 2025 | 98.91 | 99.99 | 98.45 | 99.81 | 99.81 | - | 2,944,318 |
| Sep 29, 2025 | 97.91 | 99.89 | 97.79 | 99.81 | 99.81 | 4.83% | 4,611,857 |
| Sep 26, 2025 | 95.22 | 96.22 | 94.77 | 95.21 | 95.21 | -0.18% | 4,295,765 |