Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
59.01
+0.55 (0.94%)
At close: Feb 20, 2026, 4:00 PM EST
59.20
+0.19 (0.32%)
After-hours: Feb 20, 2026, 8:00 PM EST
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 58.39 | 59.31 | 57.97 | 59.01 | 59.01 | 0.94% | 7,632,254 |
| 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 |
| Jan 12, 2026 | 78.54 | 80.45 | 78.47 | 79.69 | 79.69 | 1.40% | 3,969,131 |
| Jan 9, 2026 | 78.88 | 80.14 | 78.16 | 78.59 | 78.59 | -0.67% | 4,007,254 |
| Jan 8, 2026 | 77.99 | 79.65 | 77.68 | 79.12 | 79.12 | -0.14% | 4,902,462 |
| Jan 7, 2026 | 79.69 | 80.24 | 78.92 | 79.23 | 79.23 | -1.64% | 4,266,503 |
| Jan 6, 2026 | 82.25 | 82.25 | 79.46 | 80.55 | 80.55 | -1.89% | 5,605,425 |
| Jan 5, 2026 | 80.82 | 82.66 | 80.49 | 82.10 | 82.10 | 5.00% | 6,948,551 |
| Jan 2, 2026 | 77.41 | 79.35 | 77.03 | 78.19 | 78.19 | 2.57% | 7,656,203 |
| Dec 31, 2025 | 77.48 | 77.49 | 75.88 | 76.23 | 76.23 | -0.42% | 4,560,041 |
| Dec 30, 2025 | 76.73 | 77.93 | 76.49 | 76.55 | 76.55 | 0.88% | 5,982,145 |
| Dec 29, 2025 | 76.24 | 76.79 | 75.77 | 75.88 | 75.88 | -0.52% | 3,668,090 |
| Dec 26, 2025 | 77.49 | 77.58 | 75.40 | 76.28 | 76.28 | 0.34% | 5,827,765 |
| Dec 24, 2025 | 75.99 | 76.34 | 75.24 | 76.02 | 76.02 | -0.42% | 2,132,719 |
| Dec 23, 2025 | 76.30 | 76.93 | 75.41 | 76.34 | 76.34 | -0.81% | 3,739,588 |
| Dec 22, 2025 | 78.39 | 78.80 | 76.54 | 76.96 | 76.96 | 0.35% | 6,664,581 |
| Dec 19, 2025 | 76.67 | 77.90 | 75.65 | 76.69 | 76.69 | 3.99% | 5,054,958 |
| Dec 18, 2025 | 77.11 | 77.85 | 73.55 | 73.75 | 73.75 | -1.47% | 5,767,081 |
| Dec 17, 2025 | 76.44 | 78.76 | 74.31 | 74.85 | 74.85 | -1.96% | 10,939,585 |
| Dec 16, 2025 | 75.72 | 76.84 | 75.64 | 76.35 | 76.35 | 2.15% | 5,976,233 |
| Dec 15, 2025 | 77.95 | 78.33 | 74.18 | 74.74 | 74.74 | -5.00% | 6,990,656 |
| Dec 12, 2025 | 80.33 | 80.82 | 77.98 | 78.67 | 78.67 | -1.64% | 5,558,133 |
| Dec 11, 2025 | 78.61 | 80.05 | 77.82 | 79.98 | 79.98 | -0.84% | 4,902,156 |
| Dec 10, 2025 | 80.20 | 82.40 | 79.83 | 80.66 | 80.66 | -0.64% | 4,388,092 |
| Dec 9, 2025 | 78.68 | 82.52 | 78.46 | 81.18 | 81.18 | 2.58% | 6,396,817 |