Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
90.12
+1.64 (1.85%)
At close: May 9, 2025, 4:00 PM
90.12
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 89.93 | 90.65 | 89.33 | 90.12 | 90.12 | 1.85% | 2,135,883 |
| May 8, 2025 | 86.82 | 88.82 | 86.51 | 88.48 | 88.48 | 5.38% | 3,232,053 |
| May 7, 2025 | 84.46 | 85.17 | 83.63 | 83.96 | 83.96 | 1.25% | 2,085,145 |
| May 6, 2025 | 81.80 | 83.08 | 81.44 | 82.92 | 82.92 | 0.67% | 1,462,242 |
| May 5, 2025 | 82.23 | 82.85 | 81.68 | 82.37 | 82.37 | -2.75% | 2,183,009 |
| May 2, 2025 | 84.71 | 85.57 | 84.47 | 84.70 | 84.70 | 0.43% | 2,438,482 |
| May 1, 2025 | 84.44 | 85.25 | 83.74 | 84.34 | 84.34 | 2.63% | 3,181,851 |
| Apr 30, 2025 | 82.51 | 82.54 | 81.04 | 82.18 | 82.18 | -1.27% | 2,579,382 |
| Apr 29, 2025 | 82.92 | 83.41 | 82.56 | 83.24 | 83.24 | 0.57% | 1,668,152 |
| Apr 28, 2025 | 83.10 | 83.18 | 81.60 | 82.77 | 82.77 | -0.64% | 2,838,105 |
| Apr 25, 2025 | 82.33 | 83.78 | 82.13 | 83.30 | 83.30 | 1.88% | 2,731,305 |
| Apr 24, 2025 | 80.99 | 81.83 | 80.85 | 81.76 | 81.76 | 0.12% | 2,059,138 |
| Apr 23, 2025 | 82.13 | 82.71 | 80.28 | 81.66 | 81.66 | 2.22% | 3,985,543 |
| Apr 22, 2025 | 78.29 | 80.22 | 78.15 | 79.89 | 79.89 | 4.60% | 5,459,747 |
| Apr 21, 2025 | 76.18 | 77.42 | 75.43 | 76.38 | 76.38 | 2.99% | 4,163,287 |
| 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 |