Fidelity Wise Origin Bitcoin Fund FBTC
Cboe US
$72.64-0.07 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72.64 | -0.10% | $74.08 | $74.43 | $72.49 | 4.17M |
| 2026-09-29 | $72.71 | +0.25% | $73.38 | $73.46 | $72.08 | 1.78M |
| 2026-09-28 | $72.53 | -0.71% | $72.69 | $73.38 | $71.79 | 1.93M |
| 2026-09-25 | $73.05 | -0.49% | $73.12 | $73.37 | $72.31 | 2.85M |
| 2026-09-24 | $73.41 | -0.23% | $72.90 | $73.88 | $72.51 | 2.45M |
| 2026-09-23 | $73.58 | -1.91% | $74.40 | $74.78 | $72.67 | 7.24M |
| 2026-09-22 | $75.01 | -0.40% | $74.57 | $75.46 | $74.33 | 4.16M |
| 2026-09-21 | $75.31 | +6.58% | $73.90 | $75.60 | $73.73 | 5.99M |
| 2026-09-18 | $70.66 | +6.21% | $67.96 | $70.86 | $67.92 | 5.13M |
| 2026-09-17 | $66.53 | +0.65% | $66.45 | $66.99 | $66.02 | 2.52M |
| 2026-09-16 | $66.10 | -0.15% | $65.81 | $66.53 | $65.19 | 4.48M |
| 2026-09-15 | $66.20 | -3.62% | $66.89 | $67.22 | $65.14 | 6.42M |
| 2026-09-14 | $68.69 | +2.14% | $67.68 | $69.04 | $67.68 | 3.42M |
| 2026-09-11 | $67.25 | +0.28% | $67.37 | $69.46 | $66.89 | 2.91M |
| 2026-09-10 | $67.06 | -1.44% | $66.86 | $67.43 | $66.72 | 2.29M |
| 2026-09-09 | $68.04 | -0.26% | $69.25 | $69.31 | $67.88 | 2.15M |
| 2026-09-08 | $68.22 | -1.71% | $68.12 | $68.70 | $67.46 | 3.48M |
| 2026-09-04 | $69.41 | -2.53% | $69.02 | $69.51 | $68.40 | 3.55M |
| 2026-09-03 | $71.21 | +5.83% | $68.29 | $71.21 | $68.25 | 5.83M |
| 2026-09-02 | $67.29 | +0.16% | $66.80 | $67.46 | $66.59 | 2.31M |
| 2026-09-01 | $67.18 | -2.08% | $67.69 | $68.23 | $66.45 | 3.01M |
| 2026-08-31 | $68.61 | +1.73% | $67.85 | $68.96 | $67.57 | 2.43M |
| 2026-08-28 | $67.44 | -3.05% | $68.95 | $69.52 | $66.89 | 5.61M |
| 2026-08-27 | $69.56 | +1.83% | $69.02 | $70.36 | $68.64 | 4.75M |
| 2026-08-26 | $68.31 | -0.60% | $67.94 | $68.45 | $67.55 | 2.35M |
| 2026-08-25 | $68.72 | +0.23% | $68.45 | $69.28 | $67.95 | 4.56M |
| 2026-08-24 | $68.56 | +2.30% | $68.77 | $69.63 | $67.73 | 6.77M |
| 2026-08-21 | $67.02 | +5.93% | $67.09 | $67.79 | $66.33 | 7.69M |
| 2026-08-20 | $63.27 | +6.16% | $62.57 | $63.49 | $61.86 | 6.95M |
| 2026-08-19 | $59.60 | +5.99% | $56.55 | $60.65 | $56.34 | 10.94M |
| 2026-08-18 | $56.23 | +0.52% | $55.70 | $56.61 | $55.65 | 2.22M |
| 2026-08-17 | $55.94 | +2.19% | $55.15 | $56.20 | $55.15 | 4.64M |
| 2026-08-14 | $54.74 | -0.64% | $54.54 | $54.98 | $54.35 | 1.82M |
| 2026-08-13 | $55.09 | -0.04% | $55.27 | $55.65 | $54.61 | 2.13M |
| 2026-08-12 | $55.11 | -0.22% | $55.58 | $55.71 | $55.02 | 1.74M |
| 2026-08-11 | $55.23 | -0.75% | $55.81 | $55.85 | $54.96 | 2.16M |
| 2026-08-10 | $55.65 | -1.56% | $56.43 | $56.46 | $55.45 | 4.17M |
| 2026-08-07 | $56.53 | +0.84% | $56.67 | $56.84 | $56.10 | 2.17M |
| 2026-08-06 | $56.06 | -0.64% | $55.83 | $56.52 | $55.77 | 2.43M |
| 2026-08-05 | $56.42 | +0.95% | $55.79 | $56.49 | $55.54 | 2.68M |
| 2026-08-04 | $55.89 | +0.54% | $55.50 | $56.01 | $55.29 | 2.40M |
| 2026-08-03 | $55.59 | +1.61% | $54.53 | $55.74 | $54.35 | 4.97M |
| 2026-07-31 | $54.71 | -2.93% | $55.49 | $55.51 | $54.24 | 5.82M |
| 2026-07-30 | $56.36 | +1.94% | $56.34 | $56.68 | $56.17 | 2.89M |
| 2026-07-29 | $55.29 | -0.45% | $55.77 | $56.30 | $55.20 | 5.00M |
| 2026-07-28 | $55.54 | -1.72% | $55.04 | $55.72 | $54.51 | 2.89M |
| 2026-07-27 | $56.51 | +1.22% | $56.43 | $57.15 | $55.98 | 2.29M |
| 2026-07-24 | $55.83 | -0.99% | $55.98 | $56.02 | $55.38 | 2.81M |
| 2026-07-23 | $56.39 | -1.73% | $56.56 | $56.71 | $56.19 | 2.13M |
| 2026-07-22 | $57.38 | -0.78% | $57.09 | $57.76 | $57.04 | 1.71M |
| 2026-07-21 | $57.83 | +2.01% | $57.77 | $58.26 | $57.48 | 2.62M |
| 2026-07-20 | $56.69 | +1.56% | $56.12 | $57.22 | $55.70 | 4.66M |
| 2026-07-17 | $55.82 | -0.20% | $54.66 | $56.02 | $54.33 | 3.63M |
| 2026-07-16 | $55.93 | -1.08% | $55.89 | $56.43 | $55.66 | 1.39M |
| 2026-07-15 | $56.54 | +0.57% | $56.78 | $57.04 | $56.29 | 2.52M |
| 2026-07-14 | $56.22 | +3.86% | $55.62 | $56.51 | $55.26 | 5.16M |
| 2026-07-13 | $54.13 | -2.67% | $54.35 | $54.72 | $53.73 | 8.36M |
| 2026-07-10 | $55.62 | +1.19% | $55.79 | $56.31 | $55.42 | 2.58M |
| 2026-07-09 | $54.96 | +1.46% | $54.50 | $55.21 | $54.33 | 4.08M |
| 2026-07-08 | $54.17 | -2.45% | $53.76 | $54.25 | $53.48 | 2.44M |
| 2026-07-07 | $55.53 | +0.18% | $54.86 | $55.87 | $54.47 | 2.29M |
| 2026-07-06 | $55.43 | +3.57% | $53.43 | $55.63 | $53.29 | 6.30M |
| 2026-07-02 | $53.52 | +2.47% | $53.66 | $54.12 | $53.20 | 4.25M |
| 2026-07-01 | $52.23 | +2.31% | $51.09 | $52.63 | $50.93 | 5.05M |
| 2026-06-30 | $51.05 | -2.80% | $50.82 | $51.48 | $50.53 | 5.85M |
| 2026-06-29 | $52.52 | +1.04% | $52.10 | $52.73 | $51.24 | 3.89M |
| 2026-06-26 | $51.98 | +0.99% | $51.14 | $52.64 | $51.13 | 4.23M |
| 2026-06-25 | $51.47 | -1.11% | $53.18 | $53.26 | $50.48 | 8.78M |
| 2026-06-24 | $52.05 | -4.06% | $53.75 | $53.99 | $51.35 | 7.68M |
| 2026-06-23 | $54.25 | -3.16% | $53.92 | $54.64 | $53.85 | 2.94M |
| 2026-06-22 | $56.02 | +2.28% | $56.53 | $57.05 | $55.86 | 4.68M |
| 2026-06-18 | $54.77 | -2.00% | $55.94 | $55.99 | $54.14 | 4.60M |
| 2026-06-17 | $55.89 | -2.17% | $56.47 | $57.78 | $55.70 | 3.45M |
| 2026-06-16 | $57.13 | -1.43% | $57.43 | $57.64 | $56.84 | 1.85M |
| 2026-06-15 | $57.96 | +4.72% | $58.14 | $58.53 | $57.65 | 4.56M |
| 2026-06-12 | $55.35 | +0.11% | $55.17 | $56.03 | $54.82 | 3.25M |
| 2026-06-11 | $55.29 | +2.62% | $54.60 | $55.61 | $54.18 | 3.63M |
| 2026-06-10 | $53.88 | -0.24% | $53.53 | $54.67 | $53.50 | 4.11M |
| 2026-06-09 | $54.01 | -2.10% | $54.25 | $54.40 | $52.84 | 5.86M |
| 2026-06-08 | $55.17 | +5.17% | $55.32 | $55.89 | $55.06 | 6.09M |
| 2026-06-05 | $52.46 | -5.08% | $54.03 | $54.22 | $51.45 | 12.57M |
| 2026-06-04 | $55.27 | -2.88% | $55.00 | $56.10 | $54.71 | 7.34M |
| 2026-06-03 | $56.91 | -2.65% | $58.06 | $58.41 | $56.73 | 4.32M |
| 2026-06-02 | $58.46 | -6.01% | $59.99 | $60.05 | $57.73 | 7.78M |
| 2026-06-01 | $62.20 | -2.66% | $62.40 | $62.62 | $61.40 | 5.17M |
| 2026-05-29 | $63.90 | +0.09% | $63.51 | $64.64 | $63.01 | 2.95M |
| 2026-05-28 | $63.84 | -2.12% | $63.57 | $64.09 | $63.06 | 3.41M |
| 2026-05-27 | $65.22 | -1.27% | $65.32 | $65.60 | $64.87 | 3.73M |
| 2026-05-26 | $66.06 | +0.12% | $66.76 | $67.95 | $65.84 | 4.37M |
| 2026-05-22 | $65.98 | -2.34% | $67.20 | $67.28 | $65.78 | 2.81M |