Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
73.12
-2.84 (-3.74%)
At close: Mar 28, 2025, 4:00 PM
73.45
+0.33 (0.45%)
After-hours: Mar 28, 2025, 7:57 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 74.47 | 74.66 | 72.88 | 73.12 | 73.12 | -3.74% | 2,209,227 |
| 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 |
| Feb 5, 2025 | 86.35 | 86.71 | 84.28 | 85.02 | 85.02 | -1.44% | 2,979,369 |
| Feb 4, 2025 | 86.78 | 88.19 | 85.60 | 86.26 | 86.26 | -2.50% | 4,467,491 |
| Feb 3, 2025 | 82.79 | 89.27 | 82.46 | 88.47 | 88.47 | -0.19% | 7,359,087 |
| Jan 31, 2025 | 91.49 | 92.74 | 88.56 | 88.64 | 88.64 | -3.35% | 3,914,251 |
| Jan 30, 2025 | 91.72 | 93.13 | 91.52 | 91.71 | 91.71 | 0.68% | 4,218,076 |
| Jan 29, 2025 | 89.25 | 91.60 | 88.55 | 91.09 | 91.09 | 3.05% | 3,732,482 |
| Jan 28, 2025 | 89.61 | 90.68 | 88.36 | 88.39 | 88.39 | -0.10% | 3,738,787 |
| Jan 27, 2025 | 88.04 | 89.36 | 86.21 | 88.48 | 88.48 | -3.48% | 6,814,203 |
| Jan 24, 2025 | 92.06 | 93.74 | 91.52 | 91.67 | 91.67 | 1.54% | 3,500,687 |
| Jan 23, 2025 | 89.48 | 93.39 | 89.33 | 90.28 | 90.28 | -0.98% | 9,286,109 |
| Jan 22, 2025 | 91.47 | 91.90 | 90.25 | 91.17 | 91.17 | -1.76% | 3,239,973 |
| Jan 21, 2025 | 91.92 | 93.78 | 89.71 | 92.80 | 92.80 | 1.24% | 5,278,527 |
| Jan 17, 2025 | 89.89 | 92.74 | 89.49 | 91.66 | 91.66 | 4.50% | 5,391,322 |
| Jan 16, 2025 | 86.86 | 87.97 | 84.95 | 87.71 | 87.71 | 0.80% | 3,136,083 |