Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
106.12
-3.32 (-3.03%)
At close: Oct 7, 2025, 4:00 PM EDT
105.88
-0.24 (-0.22%)
After-hours: Oct 7, 2025, 8:00 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 97.37 | 97.44 | 94.65 | 95.38 | 95.38 | -3.61% | 5,975,115 |
| Sep 24, 2025 | 98.64 | 99.47 | 98.43 | 98.95 | 98.95 | 1.62% | 2,983,323 |
| Sep 23, 2025 | 98.53 | 98.88 | 97.27 | 97.37 | 97.37 | -0.45% | 2,942,674 |
| Sep 22, 2025 | 98.56 | 99.01 | 97.65 | 97.81 | 97.81 | -2.61% | 3,165,752 |
| Sep 19, 2025 | 101.42 | 101.67 | 100.38 | 100.43 | 100.43 | -1.99% | 2,975,492 |
| Sep 18, 2025 | 102.47 | 102.95 | 102.09 | 102.47 | 102.47 | 1.57% | 3,321,478 |
| Sep 17, 2025 | 101.37 | 101.51 | 100.01 | 100.89 | 100.89 | -1.02% | 4,078,828 |
| Sep 16, 2025 | 100.70 | 102.08 | 100.06 | 101.93 | 101.93 | 1.32% | 3,050,646 |
| Sep 15, 2025 | 100.36 | 100.83 | 99.73 | 100.60 | 100.60 | -1.36% | 3,180,464 |
| Sep 12, 2025 | 100.35 | 102.02 | 100.20 | 101.99 | 101.99 | 2.08% | 2,708,105 |
| Sep 11, 2025 | 99.27 | 100.14 | 99.21 | 99.91 | 99.91 | 0.81% | 2,255,993 |
| Sep 10, 2025 | 99.20 | 99.91 | 98.71 | 99.11 | 99.11 | 2.03% | 4,542,351 |
| Sep 9, 2025 | 98.48 | 98.59 | 96.56 | 97.14 | 97.14 | -0.69% | 3,237,076 |
| Sep 8, 2025 | 97.93 | 98.59 | 97.60 | 97.81 | 97.81 | 0.46% | 2,816,405 |
| Sep 5, 2025 | 98.52 | 98.86 | 96.10 | 97.36 | 97.36 | 1.64% | 3,375,793 |
| Sep 4, 2025 | 96.69 | 96.77 | 95.35 | 95.79 | 95.79 | -2.19% | 2,782,771 |
| Sep 3, 2025 | 97.20 | 98.30 | 96.98 | 97.93 | 97.93 | 1.30% | 2,623,168 |
| Sep 2, 2025 | 95.44 | 97.59 | 95.12 | 96.67 | 96.67 | 2.42% | 4,564,237 |
| Aug 29, 2025 | 96.42 | 96.46 | 94.17 | 94.39 | 94.39 | -3.36% | 4,689,722 |
| Aug 28, 2025 | 98.66 | 98.88 | 97.65 | 97.67 | 97.67 | -0.13% | 2,391,827 |
| Aug 27, 2025 | 97.14 | 98.34 | 96.86 | 97.80 | 97.80 | 0.89% | 2,961,980 |
| Aug 26, 2025 | 95.87 | 97.04 | 95.43 | 96.94 | 96.94 | 0.32% | 3,917,135 |
| Aug 25, 2025 | 97.41 | 98.59 | 96.41 | 96.63 | 96.63 | -5.07% | 4,787,889 |
| Aug 22, 2025 | 97.93 | 102.51 | 97.62 | 101.79 | 101.79 | 4.09% | 6,612,734 |
| Aug 21, 2025 | 98.85 | 99.47 | 97.61 | 97.79 | 97.79 | -1.90% | 3,282,583 |
| Aug 20, 2025 | 98.87 | 99.80 | 97.95 | 99.68 | 99.68 | 1.07% | 3,714,471 |
| Aug 19, 2025 | 101.02 | 101.10 | 98.21 | 98.62 | 98.62 | -2.81% | 4,626,236 |
| Aug 18, 2025 | 100.95 | 101.92 | 100.14 | 101.47 | 101.47 | -0.55% | 2,464,016 |
| Aug 15, 2025 | 103.44 | 103.48 | 101.94 | 102.03 | 102.03 | -0.91% | 2,843,885 |
| Aug 14, 2025 | 103.21 | 104.25 | 102.25 | 102.97 | 102.97 | -4.01% | 5,801,092 |
| 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 |