Fidelity Wise Origin Bitcoin Fund (FBTC)

FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	62.39	62.69	61.44	61.64	-	2.04%	4,158,093
Mar 24, 2026	61.46	61.63	59.99	60.40	60.40	-1.87%	5,159,563
Mar 23, 2026	61.68	62.55	61.03	61.55	61.55	0.70%	5,446,824
Mar 20, 2026	61.40	61.43	60.42	61.12	61.12	-0.11%	3,467,788
Mar 19, 2026	60.40	61.48	59.90	61.19	61.19	-1.13%	4,834,828
Mar 18, 2026	63.14	63.19	61.71	61.89	61.89	-4.70%	5,044,097
Mar 17, 2026	64.23	65.27	63.92	64.94	64.94	0.78%	5,369,702
Mar 16, 2026	64.37	64.93	63.57	64.44	64.44	3.97%	6,528,499
Mar 13, 2026	63.64	64.45	61.73	61.98	61.98	0.99%	7,059,090
Mar 12, 2026	61.05	61.57	60.40	61.37	61.37	-0.32%	5,122,593
Mar 11, 2026	61.17	62.16	60.72	61.57	61.57	0.88%	4,729,409
Mar 10, 2026	61.77	62.57	60.36	61.03	61.03	1.50%	5,141,029
Mar 9, 2026	59.87	60.58	59.45	60.13	60.13	1.38%	5,188,299
Mar 6, 2026	60.07	60.19	58.98	59.31	59.31	-4.42%	5,759,543
Mar 5, 2026	63.19	63.44	61.51	62.05	62.05	-2.56%	4,882,663
Mar 4, 2026	62.48	64.56	62.13	63.68	63.68	7.12%	6,999,775
Mar 3, 2026	58.46	60.10	57.62	59.45	59.45	-1.34%	5,118,050
Mar 2, 2026	57.09	61.11	57.09	60.26	60.26	5.44%	10,070,422
Feb 27, 2026	57.58	57.81	56.72	57.15	57.15	-2.71%	3,154,283
Feb 26, 2026	59.37	59.49	57.94	58.74	58.74	-2.59%	5,998,120
Feb 25, 2026	58.00	60.61	57.67	60.30	60.30	7.43%	6,270,007
Feb 24, 2026	54.89	56.40	54.70	56.13	56.13	-	5,180,192
Feb 23, 2026	57.56	57.69	55.63	56.13	56.13	-4.88%	6,669,243
Feb 20, 2026	58.39	59.31	57.97	59.01	59.01	0.94%	7,635,863
Feb 19, 2026	57.45	58.54	57.15	58.46	58.46	1.33%	3,891,389
Feb 18, 2026	58.40	59.52	57.33	57.69	57.69	-2.25%	6,246,204
Feb 17, 2026	59.24	59.44	57.98	59.02	59.02	-1.45%	5,102,096
Feb 13, 2026	58.59	60.51	58.20	59.89	59.89	5.24%	6,026,501
Feb 12, 2026	59.20	59.46	56.66	56.91	56.91	-3.25%	9,723,143
Feb 11, 2026	59.20	59.42	57.23	58.82	58.82	-1.80%	7,415,579
Feb 10, 2026	60.25	60.96	59.13	59.90	59.90	-2.77%	4,618,642
Feb 9, 2026	60.09	61.98	59.62	61.61	61.61	1.06%	8,557,595
Feb 6, 2026	58.43	62.32	58.40	60.96	60.96	9.94%	10,498,286
Feb 5, 2026	60.99	61.65	54.21	55.45	55.45	-13.22%	26,561,497
Feb 4, 2026	65.50	65.89	62.69	63.90	63.90	-4.03%	14,478,096
Feb 3, 2026	68.31	68.31	63.46	66.58	66.58	-1.93%	13,322,175
Feb 2, 2026	68.02	69.14	67.56	67.89	67.89	-7.03%	12,943,635
Jan 30, 2026	72.19	73.69	71.25	73.02	73.02	-0.18%	8,235,283
Jan 29, 2026	76.41	76.49	72.42	73.15	73.15	-5.67%	9,092,229
Jan 28, 2026	78.28	78.83	77.34	77.55	77.55	-0.36%	4,112,255
Jan 27, 2026	76.82	77.89	75.95	77.83	77.83	2.06%	4,036,841
Jan 26, 2026	76.34	77.35	75.78	76.26	76.26	-2.13%	5,438,459
Jan 23, 2026	78.08	79.42	77.06	77.92	77.92	0.12%	3,823,028
Jan 22, 2026	77.98	78.32	77.01	77.83	77.83	-0.84%	3,750,011
Jan 21, 2026	77.94	78.84	75.91	78.49	78.49	0.65%	9,797,877
Jan 20, 2026	79.15	79.54	77.66	77.98	77.98	-6.31%	6,551,264
Jan 16, 2026	83.43	83.51	82.10	83.23	83.23	0.29%	4,638,077
Jan 15, 2026	84.37	84.56	82.85	82.99	82.99	-2.50%	5,166,440
Jan 14, 2026	83.34	85.39	83.07	85.12	85.12	3.39%	6,282,563
Jan 13, 2026	80.46	82.42	80.22	82.33	82.33	3.31%	5,602,047

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.