Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
99.91
+0.80 (0.81%)
At close: Sep 11, 2025, 4:00 PM EDT
99.76
-0.15 (-0.15%)
After-hours: Sep 11, 2025, 4:14 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 99.28 | 100.12 | 99.27 | 99.87 | - | 0.76% | 2,204,690 |
| Sep 10, 2025 | 99.20 | 99.91 | 98.71 | 99.11 | 99.11 | 2.03% | 4,542,351 |
| Sep 9, 2025 | 98.48 | 98.59 | 96.56 | 97.14 | 97.14 | -0.69% | 3,237,076 |
| Sep 8, 2025 | 97.93 | 98.59 | 97.60 | 97.81 | 97.81 | 0.46% | 2,816,405 |
| Sep 5, 2025 | 98.52 | 98.86 | 96.10 | 97.36 | 97.36 | 1.64% | 3,375,793 |
| Sep 4, 2025 | 96.69 | 96.77 | 95.35 | 95.79 | 95.79 | -2.19% | 2,782,771 |
| Sep 3, 2025 | 97.20 | 98.30 | 96.98 | 97.93 | 97.93 | 1.30% | 2,623,168 |
| Sep 2, 2025 | 95.44 | 97.59 | 95.12 | 96.67 | 96.67 | 2.42% | 4,564,237 |
| Aug 29, 2025 | 96.42 | 96.46 | 94.17 | 94.39 | 94.39 | -3.36% | 4,689,722 |
| Aug 28, 2025 | 98.66 | 98.88 | 97.65 | 97.67 | 97.67 | -0.13% | 2,391,827 |
| Aug 27, 2025 | 97.14 | 98.34 | 96.86 | 97.80 | 97.80 | 0.89% | 2,961,980 |
| Aug 26, 2025 | 95.87 | 97.04 | 95.43 | 96.94 | 96.94 | 0.32% | 3,917,135 |
| Aug 25, 2025 | 97.41 | 98.59 | 96.41 | 96.63 | 96.63 | -5.07% | 4,787,889 |
| Aug 22, 2025 | 97.93 | 102.51 | 97.62 | 101.79 | 101.79 | 4.09% | 6,612,734 |
| Aug 21, 2025 | 98.85 | 99.47 | 97.61 | 97.79 | 97.79 | -1.90% | 3,282,583 |
| Aug 20, 2025 | 98.87 | 99.80 | 97.95 | 99.68 | 99.68 | 1.07% | 3,714,471 |
| Aug 19, 2025 | 101.02 | 101.10 | 98.21 | 98.62 | 98.62 | -2.81% | 4,626,236 |
| Aug 18, 2025 | 100.95 | 101.92 | 100.14 | 101.47 | 101.47 | -0.55% | 2,464,016 |
| Aug 15, 2025 | 103.44 | 103.48 | 101.94 | 102.03 | 102.03 | -0.91% | 2,843,885 |
| Aug 14, 2025 | 103.21 | 104.25 | 102.25 | 102.97 | 102.97 | -4.01% | 5,801,092 |
| Aug 13, 2025 | 105.25 | 107.34 | 104.82 | 107.27 | 107.27 | 2.73% | 5,045,337 |
| Aug 12, 2025 | 104.00 | 104.88 | 103.46 | 104.42 | 104.42 | 0.52% | 2,918,427 |
| Aug 11, 2025 | 104.28 | 105.44 | 103.48 | 103.88 | 103.88 | 2.24% | 3,059,344 |
| Aug 8, 2025 | 101.96 | 102.46 | 101.10 | 101.60 | 101.60 | -1.02% | 2,438,610 |
| Aug 7, 2025 | 101.59 | 102.72 | 100.96 | 102.65 | 102.65 | 2.02% | 2,818,385 |
| Aug 6, 2025 | 99.41 | 101.01 | 99.03 | 100.62 | 100.62 | 1.48% | 2,846,248 |
| Aug 5, 2025 | 99.63 | 100.02 | 98.22 | 99.15 | 99.15 | -0.97% | 2,736,525 |
| Aug 4, 2025 | 99.59 | 101.00 | 99.47 | 100.12 | 100.12 | 1.48% | 2,472,899 |
| Aug 1, 2025 | 100.83 | 100.96 | 98.56 | 98.66 | 98.66 | -3.12% | 6,280,889 |
| Jul 31, 2025 | 103.08 | 103.77 | 101.80 | 101.84 | 101.84 | -0.13% | 3,251,772 |
| Jul 30, 2025 | 102.62 | 103.72 | 100.95 | 101.97 | 101.97 | -0.52% | 2,855,349 |
| Jul 29, 2025 | 103.86 | 103.91 | 101.97 | 102.50 | 102.50 | -0.54% | 3,197,079 |
| Jul 28, 2025 | 103.49 | 104.04 | 102.45 | 103.06 | 103.06 | 1.07% | 3,456,122 |
| Jul 25, 2025 | 101.49 | 102.22 | 100.37 | 101.97 | 101.97 | -1.86% | 3,996,749 |
| Jul 24, 2025 | 103.69 | 104.38 | 102.85 | 103.90 | 103.90 | 0.50% | 3,250,790 |
| Jul 23, 2025 | 103.12 | 103.67 | 102.37 | 103.38 | 103.38 | -0.75% | 3,210,261 |
| Jul 22, 2025 | 104.12 | 105.01 | 102.62 | 104.16 | 104.16 | 2.24% | 3,780,667 |
| Jul 21, 2025 | 103.25 | 104.13 | 101.72 | 101.88 | 101.88 | -0.58% | 3,607,746 |
| Jul 18, 2025 | 103.77 | 104.17 | 102.19 | 102.47 | 102.47 | -1.36% | 4,945,746 |
| Jul 17, 2025 | 102.96 | 104.72 | 102.62 | 103.88 | 103.88 | -0.25% | 3,296,418 |
| Jul 16, 2025 | 103.73 | 104.77 | 103.15 | 104.14 | 104.14 | 2.46% | 4,538,704 |
| Jul 15, 2025 | 102.82 | 103.52 | 101.08 | 101.64 | 101.64 | -2.94% | 4,722,085 |
| Jul 14, 2025 | 106.32 | 106.68 | 104.07 | 104.72 | 104.72 | 1.51% | 5,084,405 |
| Jul 11, 2025 | 102.75 | 103.26 | 101.85 | 103.16 | 103.16 | 4.16% | 4,991,919 |
| Jul 10, 2025 | 97.01 | 99.51 | 96.48 | 99.04 | 99.04 | 1.42% | 3,284,828 |
| Jul 9, 2025 | 95.72 | 97.90 | 94.68 | 97.65 | 97.65 | 2.81% | 3,157,735 |
| Jul 8, 2025 | 95.06 | 95.37 | 94.30 | 94.98 | 94.98 | 0.69% | 1,810,471 |
| Jul 7, 2025 | 94.66 | 94.88 | 93.79 | 94.33 | 94.33 | -1.17% | 2,051,249 |
| Jul 3, 2025 | 95.52 | 96.65 | 95.28 | 95.45 | 95.45 | -0.39% | 1,573,460 |
| Jul 2, 2025 | 93.89 | 95.91 | 93.73 | 95.82 | 95.82 | 4.21% | 4,476,355 |