Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
82.54
+1.59 (1.96%)
At close: Nov 20, 2024, 4:00 PM
85.80
+3.26 (3.95%)
Pre-market: Nov 21, 2024, 7:22 AM EST
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 82.76 | 83.11 | 81.49 | 82.54 | 82.54 | 1.96% | 6,916,653 |
| 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% | 9,520,899 |
| Nov 15, 2024 | 78.10 | 80.10 | 76.69 | 80.06 | 80.06 | 4.79% | 6,502,980 |
| 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 | 2.94% | 8,996,442 |
| Nov 11, 2024 | 71.64 | 76.59 | 71.43 | 76.15 | 76.15 | 13.34% | 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% | 6,930,668 |
| Nov 6, 2024 | 64.98 | 66.98 | 64.29 | 66.70 | 66.70 | 9.96% | 12,645,850 |
| Nov 5, 2024 | 60.56 | 61.60 | 60.06 | 60.66 | 60.66 | 3.22% | 6,392,286 |
| Nov 4, 2024 | 59.94 | 60.08 | 58.64 | 58.77 | 58.77 | -2.81% | 5,364,474 |
| Nov 1, 2024 | 61.30 | 62.62 | 60.05 | 60.47 | 60.47 | -0.98% | 8,111,598 |
| Oct 31, 2024 | 62.89 | 62.96 | 61.01 | 61.07 | 61.07 | -2.74% | 7,299,488 |
| 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% | 8,740,083 |
| Oct 28, 2024 | 60.28 | 61.15 | 59.82 | 60.93 | 60.93 | 4.35% | 5,209,680 |
| 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% | 2,644,984 |
| Oct 23, 2024 | 58.12 | 58.46 | 56.96 | 58.07 | 58.07 | -1.54% | 3,542,475 |
| Oct 22, 2024 | 58.67 | 59.19 | 58.21 | 58.98 | 58.98 | -0.43% | 2,834,791 |
| 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% | 3,312,850 |
| 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% | 2,871,053 |
| Oct 7, 2024 | 55.19 | 56.41 | 54.88 | 55.42 | 55.42 | 1.58% | 3,381,461 |
| 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% | 3,741,573 |
| Sep 27, 2024 | 57.47 | 58.23 | 57.18 | 57.43 | 57.43 | 1.45% | 4,917,909 |
| Sep 26, 2024 | 56.32 | 57.64 | 56.10 | 56.61 | 56.61 | 2.46% | 6,350,746 |
| Sep 25, 2024 | 55.58 | 55.98 | 55.05 | 55.25 | 55.25 | -1.80% | 2,115,794 |
| Sep 24, 2024 | 55.51 | 56.33 | 54.84 | 56.26 | 56.26 | 1.59% | 3,010,545 |
| Sep 23, 2024 | 55.38 | 55.81 | 55.13 | 55.38 | 55.38 | 0.79% | 2,207,504 |
| Sep 20, 2024 | 55.09 | 55.58 | 54.54 | 54.95 | 54.95 | -0.70% | 2,750,328 |
| Sep 19, 2024 | 55.36 | 55.90 | 54.82 | 55.33 | 55.33 | 5.43% | 4,098,587 |
| Sep 18, 2024 | 52.39 | 53.64 | 51.75 | 52.48 | 52.48 | 0.11% | 4,690,530 |
| Sep 17, 2024 | 51.90 | 53.70 | 51.49 | 52.42 | 52.42 | 3.45% | 6,627,316 |
| Sep 16, 2024 | 51.17 | 51.21 | 50.25 | 50.67 | 50.67 | -3.14% | 2,720,981 |
| Sep 13, 2024 | 50.51 | 52.55 | 50.45 | 52.31 | 52.31 | 2.37% | 4,356,020 |
| Sep 12, 2024 | 50.50 | 51.24 | 50.13 | 51.10 | 51.10 | 1.45% | 2,371,275 |
| Sep 11, 2024 | 49.70 | 50.74 | 48.56 | 50.37 | 50.37 | -0.65% | 5,104,548 |
| Sep 10, 2024 | 49.76 | 50.78 | 49.40 | 50.70 | 50.70 | 1.46% | 2,142,842 |
| Sep 9, 2024 | 48.42 | 50.06 | 47.90 | 49.97 | 49.97 | 6.91% | 7,473,145 |
| Sep 6, 2024 | 49.62 | 49.74 | 46.49 | 46.74 | 46.74 | -4.59% | 11,678,630 |
| Sep 5, 2024 | 49.54 | 50.05 | 48.72 | 48.99 | 48.99 | -3.49% | 6,316,007 |
| Sep 4, 2024 | 49.38 | 51.18 | 49.07 | 50.76 | 50.76 | 0.12% | 6,744,384 |
| Sep 3, 2024 | 51.69 | 51.69 | 50.24 | 50.70 | 50.70 | -1.03% | 7,607,906 |
| Aug 30, 2024 | 52.10 | 52.32 | 50.45 | 51.23 | 51.23 | -1.08% | 7,086,162 |
| Aug 29, 2024 | 52.65 | 53.49 | 51.48 | 51.79 | 51.79 | 0.62% | 7,487,729 |
| Aug 28, 2024 | 52.36 | 52.49 | 50.57 | 51.47 | 51.47 | -5.26% | 9,601,927 |
| Aug 27, 2024 | 54.63 | 54.64 | 53.73 | 54.33 | 54.33 | -1.95% | 4,509,893 |
| Aug 26, 2024 | 55.87 | 55.91 | 55.16 | 55.41 | 55.41 | -0.57% | 2,957,905 |
| Aug 23, 2024 | 53.47 | 55.92 | 53.19 | 55.73 | 55.73 | 5.67% | 9,297,058 |
| Aug 22, 2024 | 53.21 | 53.31 | 52.56 | 52.74 | 52.74 | -2.12% | 2,352,828 |
| Aug 21, 2024 | 52.04 | 53.93 | 51.48 | 53.88 | 53.88 | 3.46% | 4,821,534 |
| Aug 20, 2024 | 53.00 | 53.37 | 51.20 | 52.08 | 52.08 | 0.93% | 4,137,025 |
| Aug 19, 2024 | 51.38 | 51.89 | 50.81 | 51.60 | 51.60 | -1.23% | 2,618,810 |
| Aug 16, 2024 | 51.22 | 52.39 | 50.44 | 52.24 | 52.24 | 4.73% | 5,886,308 |
| Aug 15, 2024 | 51.72 | 52.37 | 49.58 | 49.88 | 49.88 | -3.18% | 4,819,813 |
| 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% | 3,252,653 |
| Aug 12, 2024 | 52.07 | 53.11 | 50.59 | 51.66 | 51.66 | -2.71% | 3,605,123 |
| Aug 9, 2024 | 52.83 | 53.50 | 52.11 | 53.10 | 53.10 | 2.10% | 3,282,538 |
| Aug 8, 2024 | 50.52 | 52.40 | 49.60 | 52.01 | 52.01 | 8.63% | 7,452,064 |
| Aug 7, 2024 | 50.15 | 50.33 | 47.80 | 47.88 | 47.88 | -3.62% | 5,751,812 |
| Aug 6, 2024 | 48.25 | 49.93 | 47.62 | 49.68 | 49.68 | 6.15% | 7,384,884 |
| Aug 5, 2024 | 43.53 | 48.60 | 43.34 | 46.80 | 46.80 | -14.41% | 18,377,425 |
| Aug 2, 2024 | 56.69 | 57.26 | 54.48 | 54.68 | 54.68 | -1.21% | 6,370,915 |
| Aug 1, 2024 | 56.51 | 56.74 | 54.37 | 55.35 | 55.35 | -3.00% | 9,590,259 |
| Jul 31, 2024 | 58.08 | 58.46 | 56.76 | 57.06 | 57.06 | -0.99% | 3,993,672 |
| Jul 30, 2024 | 58.29 | 58.54 | 57.26 | 57.63 | 57.63 | -2.07% | 4,340,159 |
| Jul 29, 2024 | 60.97 | 61.00 | 58.07 | 58.85 | 58.85 | -1.13% | 6,512,820 |
| Jul 26, 2024 | 59.00 | 59.68 | 58.52 | 59.52 | 59.52 | 5.27% | 7,147,819 |
| Jul 25, 2024 | 56.22 | 57.00 | 55.43 | 56.54 | 56.54 | -1.52% | 4,786,343 |
| Jul 24, 2024 | 58.34 | 58.73 | 57.34 | 57.41 | 57.41 | 0.17% | 3,546,469 |
| Jul 23, 2024 | 58.24 | 58.93 | 57.21 | 57.31 | 57.31 | -4.05% | 6,683,138 |
| Jul 22, 2024 | 59.20 | 59.77 | 58.25 | 59.73 | 59.73 | 1.44% | 5,046,780 |
| Jul 19, 2024 | 56.13 | 59.11 | 56.05 | 58.88 | 58.88 | 5.90% | 10,452,762 |
| Jul 18, 2024 | 56.80 | 56.87 | 55.30 | 55.60 | 55.60 | -1.66% | 4,665,384 |
| Jul 17, 2024 | 56.61 | 57.24 | 55.85 | 56.54 | 56.54 | -0.93% | 4,151,216 |
| Jul 16, 2024 | 55.94 | 57.11 | 55.20 | 57.07 | 57.07 | 2.77% | 4,528,262 |
| Jul 15, 2024 | 54.98 | 55.96 | 54.66 | 55.53 | 55.53 | 10.11% | 7,482,581 |
| Jul 12, 2024 | 50.35 | 51.26 | 50.30 | 50.43 | 50.43 | 0.48% | 4,216,145 |
| Jul 11, 2024 | 51.46 | 51.60 | 50.01 | 50.19 | 50.19 | 0.08% | 4,370,671 |
| Jul 10, 2024 | 50.75 | 50.77 | 50.14 | 50.15 | 50.15 | -0.89% | 4,630,027 |
| Jul 9, 2024 | 50.07 | 50.99 | 49.79 | 50.60 | 50.60 | 2.43% | 4,685,961 |
| Jul 8, 2024 | 50.03 | 50.20 | 48.09 | 49.40 | 49.40 | -0.06% | 8,256,390 |
| Jul 5, 2024 | 48.58 | 49.94 | 48.45 | 49.43 | 49.43 | -6.51% | 10,715,768 |
| Jul 3, 2024 | 52.74 | 53.14 | 52.38 | 52.87 | 52.87 | -2.29% | 2,880,931 |
| Jul 2, 2024 | 55.00 | 55.21 | 53.97 | 54.11 | 54.11 | -2.12% | 3,339,876 |