Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
74.14
+0.48 (0.65%)
At close: Apr 17, 2025, 4:00 PM
74.32
+0.18 (0.24%)
After-hours: Apr 17, 2025, 4:17 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 73.96 | 74.70 | 73.14 | 74.16 | 74.16 | 0.68% | 2,092,914 |
| Apr 16, 2025 | 73.10 | 74.68 | 72.71 | 73.66 | 73.66 | 0.38% | 2,759,315 |
| Apr 15, 2025 | 74.96 | 75.54 | 73.23 | 73.38 | 73.38 | -1.12% | 2,978,626 |
| Apr 14, 2025 | 74.20 | 74.95 | 73.05 | 74.21 | 74.21 | 1.32% | 4,136,055 |
| Apr 11, 2025 | 71.65 | 73.51 | 70.93 | 73.24 | 73.24 | 5.59% | 7,165,669 |
| Apr 10, 2025 | 71.32 | 71.40 | 68.38 | 69.36 | 69.36 | -3.52% | 6,510,470 |
| Apr 9, 2025 | 66.96 | 72.46 | 66.89 | 71.89 | 71.89 | 7.30% | 8,746,709 |
| Apr 8, 2025 | 70.00 | 70.11 | 66.50 | 67.00 | 67.00 | -1.67% | 4,785,818 |
| Apr 7, 2025 | 67.08 | 70.91 | 66.06 | 68.14 | 68.14 | -7.15% | 10,407,298 |
| Apr 4, 2025 | 72.07 | 73.90 | 71.34 | 73.39 | 73.39 | 2.57% | 7,532,946 |
| Apr 3, 2025 | 71.55 | 72.25 | 70.85 | 71.55 | 71.55 | -5.71% | 3,596,804 |
| Apr 2, 2025 | 73.91 | 76.33 | 73.77 | 75.88 | 75.88 | 2.26% | 3,347,141 |
| Apr 1, 2025 | 73.02 | 74.72 | 71.99 | 74.20 | 74.20 | 3.10% | 3,829,168 |
| Mar 31, 2025 | 72.02 | 73.25 | 71.24 | 71.97 | 71.97 | -1.57% | 2,424,224 |
| Mar 28, 2025 | 74.47 | 74.66 | 72.88 | 73.12 | 73.12 | -3.74% | 2,223,710 |
| Mar 27, 2025 | 75.32 | 76.45 | 74.92 | 75.96 | 75.96 | 0.53% | 2,601,625 |
| Mar 26, 2025 | 76.45 | 76.84 | 74.91 | 75.56 | 75.56 | -1.87% | 2,424,415 |
| Mar 25, 2025 | 76.60 | 77.16 | 76.06 | 77.00 | 77.00 | -0.12% | 1,391,926 |
| Mar 24, 2025 | 76.27 | 77.56 | 76.18 | 77.09 | 77.09 | 5.20% | 2,469,778 |
| Mar 21, 2025 | 73.02 | 73.72 | 72.58 | 73.28 | 73.28 | -0.29% | 1,460,970 |
| Mar 20, 2025 | 74.34 | 75.58 | 72.98 | 73.49 | 73.49 | -1.57% | 1,860,109 |
| Mar 19, 2025 | 73.31 | 75.16 | 73.02 | 74.66 | 74.66 | 3.85% | 3,071,438 |
| Mar 18, 2025 | 71.90 | 72.03 | 70.81 | 71.89 | 71.89 | -2.63% | 2,729,478 |
| Mar 17, 2025 | 72.42 | 74.07 | 71.98 | 73.83 | 73.83 | -0.14% | 2,578,852 |
| Mar 14, 2025 | 72.78 | 74.55 | 72.20 | 73.93 | 73.93 | 5.64% | 4,441,982 |
| Mar 13, 2025 | 72.38 | 72.59 | 69.74 | 69.98 | 69.98 | -3.36% | 3,599,749 |
| Mar 12, 2025 | 72.79 | 73.17 | 70.35 | 72.41 | 72.41 | -0.15% | 2,832,307 |
| Mar 11, 2025 | 71.07 | 73.00 | 68.95 | 72.52 | 72.52 | 5.13% | 3,411,616 |
| Mar 10, 2025 | 72.19 | 72.37 | 67.50 | 68.98 | 68.98 | -9.18% | 7,209,737 |
| Mar 7, 2025 | 77.80 | 79.58 | 75.50 | 75.95 | 75.95 | -2.34% | 5,701,318 |
| Mar 6, 2025 | 78.56 | 79.89 | 76.59 | 77.77 | 77.77 | -1.59% | 4,245,411 |
| Mar 5, 2025 | 78.34 | 79.10 | 76.45 | 79.03 | 79.03 | 4.11% | 3,683,669 |
| Mar 4, 2025 | 72.26 | 77.61 | 71.11 | 75.91 | 75.91 | 1.04% | 5,323,644 |
| Mar 3, 2025 | 81.42 | 81.47 | 74.30 | 75.13 | 75.13 | 2.22% | 6,757,751 |
| Feb 28, 2025 | 71.44 | 74.37 | 70.76 | 73.50 | 73.50 | 1.03% | 5,441,671 |
| Feb 27, 2025 | 75.27 | 75.39 | 72.03 | 72.75 | 72.75 | -1.18% | 3,844,377 |
| Feb 26, 2025 | 74.86 | 77.12 | 71.69 | 73.62 | 73.62 | -4.23% | 8,560,815 |
| Feb 25, 2025 | 77.81 | 77.81 | 74.75 | 76.87 | 76.87 | -6.32% | 14,421,286 |
| Feb 24, 2025 | 83.31 | 83.65 | 81.69 | 82.06 | 82.06 | -0.91% | 4,761,089 |
| Feb 21, 2025 | 86.58 | 86.83 | 82.62 | 82.81 | 82.81 | -3.77% | 6,357,543 |
| Feb 20, 2025 | 85.42 | 86.30 | 84.49 | 86.05 | 86.05 | 2.46% | 1,735,360 |
| Feb 19, 2025 | 84.12 | 84.49 | 83.27 | 83.98 | 83.98 | 2.18% | 1,974,507 |
| Feb 18, 2025 | 84.31 | 84.42 | 81.43 | 82.19 | 82.19 | -3.33% | 3,698,738 |
| Feb 14, 2025 | 84.42 | 86.53 | 84.10 | 85.02 | 85.02 | 1.12% | 3,097,049 |
| Feb 13, 2025 | 83.77 | 84.25 | 83.10 | 84.08 | 84.08 | -0.76% | 2,042,315 |
| Feb 12, 2025 | 82.70 | 85.33 | 82.47 | 84.72 | 84.72 | 1.89% | 2,682,892 |
| Feb 11, 2025 | 84.61 | 85.03 | 82.74 | 83.15 | 83.15 | -2.26% | 3,763,793 |
| Feb 10, 2025 | 85.41 | 85.65 | 84.58 | 85.07 | 85.07 | 1.71% | 2,282,536 |
| Feb 7, 2025 | 87.12 | 87.61 | 83.48 | 83.64 | 83.64 | -1.24% | 4,424,546 |
| Feb 6, 2025 | 85.87 | 86.48 | 83.54 | 84.69 | 84.69 | -0.39% | 4,750,257 |