Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
84.20
+0.07 (0.08%)
At close: Dec 20, 2024, 4:00 PM
85.20
+1.00 (1.19%)
After-hours: Dec 20, 2024, 7:46 PM EST
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 83.13 | 85.49 | 82.89 | 84.20 | 84.20 | 0.08% | 4,626,573 |
| Dec 19, 2024 | 89.42 | 89.82 | 83.46 | 84.13 | 84.13 | -4.25% | 11,145,914 |
| Dec 18, 2024 | 91.49 | 91.79 | 87.30 | 87.86 | 87.86 | -5.86% | 8,076,509 |
| Dec 17, 2024 | 94.20 | 94.81 | 92.38 | 93.33 | 93.33 | 0.94% | 4,882,736 |
| Dec 16, 2024 | 91.26 | 94.33 | 91.17 | 92.46 | 92.46 | 3.96% | 5,811,700 |
| Dec 13, 2024 | 87.82 | 89.21 | 87.14 | 88.94 | 88.94 | 1.72% | 3,951,200 |
| Dec 12, 2024 | 88.67 | 89.75 | 86.73 | 87.44 | 87.44 | -1.33% | 3,776,900 |
| Dec 11, 2024 | 86.26 | 89.03 | 86.08 | 88.62 | 88.62 | 5.15% | 4,728,738 |
| Dec 10, 2024 | 85.74 | 85.95 | 82.38 | 84.28 | 84.28 | 0.31% | 5,821,820 |
| Dec 9, 2024 | 86.64 | 87.91 | 83.90 | 84.02 | 84.02 | -5.51% | 6,073,548 |
| Dec 6, 2024 | 86.90 | 89.34 | 86.28 | 88.92 | 88.92 | 2.67% | 4,790,900 |
| Dec 5, 2024 | 89.97 | 90.80 | 85.55 | 86.61 | 86.61 | -0.03% | 8,759,000 |
| Dec 4, 2024 | 83.84 | 86.91 | 82.79 | 86.64 | 86.64 | 3.59% | 8,311,600 |
| Dec 3, 2024 | 82.34 | 84.34 | 81.83 | 83.64 | 83.64 | -0.07% | 4,438,537 |
| Dec 2, 2024 | 83.98 | 85.27 | 82.51 | 83.70 | 83.70 | -1.43% | 4,494,544 |
| Nov 29, 2024 | 85.18 | 86.54 | 84.87 | 84.91 | 84.91 | 0.47% | 3,451,616 |
| Nov 27, 2024 | 82.64 | 85.21 | 82.39 | 84.51 | 84.51 | 6.37% | 5,477,500 |
| Nov 26, 2024 | 80.52 | 82.89 | 79.17 | 79.45 | 79.45 | -4.24% | 7,689,843 |
| Nov 25, 2024 | 85.05 | 85.18 | 82.43 | 82.97 | 82.97 | -4.34% | 8,003,200 |
| Nov 22, 2024 | 85.46 | 87.31 | 84.97 | 86.73 | 86.73 | 0.99% | 7,209,130 |
| Nov 21, 2024 | 85.15 | 86.70 | 83.57 | 85.88 | 85.88 | 4.05% | 8,725,100 |
| Nov 20, 2024 | 82.76 | 83.11 | 81.49 | 82.54 | 82.54 | 1.96% | 7,032,100 |
| Nov 19, 2024 | 80.10 | 82.37 | 79.73 | 80.95 | 80.95 | 1.04% | 7,250,007 |
| Nov 18, 2024 | 79.09 | 81.06 | 78.41 | 80.12 | 80.12 | 0.07% | 9,520,900 |
| Nov 15, 2024 | 78.10 | 80.10 | 76.69 | 80.06 | 80.06 | 4.79% | 6,503,000 |
| Nov 14, 2024 | 79.88 | 80.31 | 76.34 | 76.40 | 76.40 | -2.65% | 7,743,541 |
| Nov 13, 2024 | 78.67 | 81.79 | 78.11 | 78.48 | 78.48 | 0.13% | 14,747,600 |
| Nov 12, 2024 | 75.31 | 78.70 | 74.53 | 78.38 | 78.38 | 2.93% | 8,996,442 |
| Nov 11, 2024 | 71.64 | 76.59 | 71.43 | 76.15 | 76.15 | 13.35% | 14,144,006 |
| Nov 8, 2024 | 66.74 | 67.67 | 66.23 | 67.18 | 67.18 | 0.30% | 5,398,922 |
| Nov 7, 2024 | 65.57 | 67.31 | 65.21 | 66.98 | 66.98 | 0.42% | 6,930,700 |
| Nov 6, 2024 | 64.98 | 66.98 | 64.29 | 66.70 | 66.70 | 9.96% | 12,645,900 |
| Nov 5, 2024 | 60.56 | 61.60 | 60.06 | 60.66 | 60.66 | 3.22% | 6,392,300 |
| Nov 4, 2024 | 59.94 | 60.08 | 58.64 | 58.77 | 58.77 | -2.81% | 5,364,500 |
| Nov 1, 2024 | 61.30 | 62.62 | 60.05 | 60.47 | 60.47 | -0.98% | 8,111,600 |
| Oct 31, 2024 | 62.89 | 62.96 | 61.01 | 61.07 | 61.07 | -2.74% | 7,299,500 |
| Oct 30, 2024 | 62.79 | 63.39 | 62.42 | 62.79 | 62.79 | -1.04% | 4,740,537 |
| Oct 29, 2024 | 62.29 | 64.43 | 62.01 | 63.45 | 63.45 | 4.14% | 8,740,100 |
| Oct 28, 2024 | 60.28 | 61.15 | 59.82 | 60.93 | 60.93 | 4.35% | 5,209,700 |
| Oct 25, 2024 | 59.47 | 60.16 | 57.59 | 58.39 | 58.39 | -2.23% | 5,173,040 |
| Oct 24, 2024 | 59.08 | 59.72 | 58.82 | 59.72 | 59.72 | 2.84% | 2,645,000 |
| Oct 23, 2024 | 58.12 | 58.46 | 56.96 | 58.07 | 58.07 | -1.54% | 3,542,500 |
| Oct 22, 2024 | 58.67 | 59.19 | 58.21 | 58.98 | 58.98 | -0.44% | 2,834,800 |
| Oct 21, 2024 | 59.39 | 59.39 | 58.39 | 59.24 | 59.24 | -1.32% | 4,624,903 |
| Oct 18, 2024 | 59.33 | 60.42 | 59.23 | 60.03 | 60.03 | 2.77% | 3,849,516 |
| Oct 17, 2024 | 58.62 | 59.19 | 58.26 | 58.41 | 58.41 | -1.40% | 2,713,604 |
| Oct 16, 2024 | 59.37 | 59.77 | 58.73 | 59.24 | 59.24 | 1.06% | 3,518,849 |
| Oct 15, 2024 | 57.66 | 59.51 | 56.66 | 58.62 | 58.62 | 1.63% | 6,520,710 |
| Oct 14, 2024 | 56.63 | 58.05 | 56.55 | 57.68 | 57.68 | 4.44% | 5,664,838 |
| Oct 11, 2024 | 53.67 | 55.52 | 53.67 | 55.23 | 55.23 | 5.91% | 6,377,406 |
| Oct 10, 2024 | 53.39 | 53.40 | 51.42 | 52.15 | 52.15 | -2.12% | 3,312,900 |
| Oct 9, 2024 | 54.12 | 54.54 | 53.11 | 53.28 | 53.28 | -2.06% | 2,466,505 |
| Oct 8, 2024 | 54.75 | 55.28 | 54.03 | 54.40 | 54.40 | -1.84% | 2,871,100 |
| Oct 7, 2024 | 55.19 | 56.41 | 54.88 | 55.42 | 55.42 | 1.58% | 3,381,500 |
| Oct 4, 2024 | 53.80 | 54.67 | 53.13 | 54.56 | 54.56 | 2.27% | 2,714,155 |
| Oct 3, 2024 | 52.87 | 53.38 | 52.35 | 53.35 | 53.35 | 1.39% | 3,221,006 |
| Oct 2, 2024 | 53.24 | 54.53 | 52.44 | 52.62 | 52.62 | -2.52% | 4,410,413 |
| Oct 1, 2024 | 55.41 | 55.47 | 53.30 | 53.98 | 53.98 | -2.79% | 8,087,749 |
| Sep 30, 2024 | 55.95 | 56.05 | 55.09 | 55.53 | 55.53 | -3.31% | 3,724,000 |
| Sep 27, 2024 | 57.47 | 58.23 | 57.18 | 57.43 | 57.43 | 1.45% | 4,917,900 |
| Sep 26, 2024 | 56.32 | 57.64 | 56.10 | 56.61 | 56.61 | 2.46% | 6,350,700 |
| Sep 25, 2024 | 55.58 | 55.98 | 55.05 | 55.25 | 55.25 | -1.80% | 2,115,800 |
| Sep 24, 2024 | 55.51 | 56.33 | 54.84 | 56.26 | 56.26 | 1.59% | 3,010,500 |
| Sep 23, 2024 | 55.38 | 55.81 | 55.13 | 55.38 | 55.38 | 0.78% | 2,207,500 |
| Sep 20, 2024 | 55.09 | 55.58 | 54.54 | 54.95 | 54.95 | -0.69% | 2,750,300 |
| Sep 19, 2024 | 55.36 | 55.90 | 54.81 | 55.33 | 55.33 | 5.43% | 4,098,600 |
| Sep 18, 2024 | 52.39 | 53.64 | 51.75 | 52.48 | 52.48 | 0.11% | 4,690,500 |
| Sep 17, 2024 | 51.90 | 53.70 | 51.49 | 52.42 | 52.42 | 3.45% | 6,627,300 |
| Sep 16, 2024 | 51.17 | 51.21 | 50.25 | 50.67 | 50.67 | -3.14% | 2,721,000 |
| Sep 13, 2024 | 50.51 | 52.55 | 50.45 | 52.31 | 52.31 | 2.37% | 4,356,000 |
| Sep 12, 2024 | 50.50 | 51.24 | 50.13 | 51.10 | 51.10 | 1.45% | 2,371,300 |
| Sep 11, 2024 | 49.70 | 50.74 | 48.56 | 50.37 | 50.37 | -0.65% | 5,104,500 |
| Sep 10, 2024 | 49.76 | 50.78 | 49.40 | 50.70 | 50.70 | 1.46% | 2,142,800 |
| Sep 9, 2024 | 48.42 | 50.06 | 47.90 | 49.97 | 49.97 | 6.91% | 7,473,100 |
| Sep 6, 2024 | 49.62 | 49.74 | 46.49 | 46.74 | 46.74 | -4.59% | 11,678,600 |
| Sep 5, 2024 | 49.54 | 50.05 | 48.72 | 48.99 | 48.99 | -3.49% | 6,316,000 |
| Sep 4, 2024 | 49.38 | 51.18 | 49.06 | 50.76 | 50.76 | 0.12% | 6,758,800 |
| Sep 3, 2024 | 51.69 | 51.69 | 50.24 | 50.70 | 50.70 | -1.03% | 7,607,900 |
| Aug 30, 2024 | 52.10 | 52.32 | 50.45 | 51.23 | 51.23 | -1.08% | 7,086,200 |
| Aug 29, 2024 | 52.65 | 53.49 | 51.48 | 51.79 | 51.79 | 0.62% | 7,487,700 |
| Aug 28, 2024 | 52.36 | 52.49 | 50.57 | 51.47 | 51.47 | -5.26% | 9,601,900 |
| Aug 27, 2024 | 54.63 | 54.64 | 53.73 | 54.33 | 54.33 | -1.95% | 4,509,900 |
| Aug 26, 2024 | 55.87 | 55.91 | 55.16 | 55.41 | 55.41 | -0.57% | 2,957,900 |
| Aug 23, 2024 | 53.47 | 55.92 | 53.19 | 55.73 | 55.73 | 5.67% | 9,297,100 |
| Aug 22, 2024 | 53.21 | 53.31 | 52.56 | 52.74 | 52.74 | -2.12% | 2,352,800 |
| Aug 21, 2024 | 52.04 | 53.93 | 51.48 | 53.88 | 53.88 | 3.46% | 4,821,500 |
| Aug 20, 2024 | 53.00 | 53.37 | 51.20 | 52.08 | 52.08 | 0.93% | 4,137,000 |
| Aug 19, 2024 | 51.38 | 51.89 | 50.81 | 51.60 | 51.60 | -1.23% | 2,618,800 |
| Aug 16, 2024 | 51.22 | 52.39 | 50.44 | 52.24 | 52.24 | 4.73% | 5,886,300 |
| Aug 15, 2024 | 51.72 | 52.37 | 49.58 | 49.88 | 49.88 | -3.18% | 4,819,800 |
| Aug 14, 2024 | 53.17 | 53.32 | 51.31 | 51.52 | 51.52 | -3.23% | 3,359,500 |
| Aug 13, 2024 | 51.57 | 53.91 | 51.51 | 53.24 | 53.24 | 3.06% | 3,252,700 |
| Aug 12, 2024 | 52.07 | 53.11 | 50.59 | 51.66 | 51.66 | -2.71% | 3,605,100 |
| Aug 9, 2024 | 52.83 | 53.50 | 52.11 | 53.10 | 53.10 | 2.10% | 3,282,500 |
| Aug 8, 2024 | 50.52 | 52.40 | 49.60 | 52.01 | 52.01 | 8.63% | 7,452,100 |
| Aug 7, 2024 | 50.15 | 50.33 | 47.80 | 47.88 | 47.88 | -3.62% | 5,751,800 |
| Aug 6, 2024 | 48.25 | 49.93 | 47.62 | 49.68 | 49.68 | 6.15% | 7,384,900 |
| Aug 5, 2024 | 43.53 | 48.60 | 43.34 | 46.80 | 46.80 | -14.41% | 18,377,400 |
| Aug 2, 2024 | 56.69 | 57.26 | 54.48 | 54.68 | 54.68 | -1.21% | 6,370,900 |
| Aug 1, 2024 | 56.51 | 56.74 | 54.37 | 55.35 | 55.35 | -3.00% | 9,590,300 |