Fidelity Wise Origin Bitcoin Fund (FBTC)

BATS: FBTC · Real-Time Price · USD

57.38

-0.45 (-0.78%)

At close: Jul 22, 2026, 4:00 PM EDT

57.32

-0.06 (-0.10%)

After-hours: Jul 22, 2026, 6:35 PM EDT

FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	57.31	57.76	57.00	57.29	57.29	-0.93%	193,008
Jul 21, 2026	57.54	58.26	57.49	57.83	57.83	2.01%	538,866
Jul 20, 2026	56.12	57.22	55.70	56.69	56.69	1.56%	4,664,923
Jul 17, 2026	54.66	56.02	54.34	55.82	55.82	-0.20%	3,634,218
Jul 16, 2026	55.89	56.43	55.66	55.93	55.93	-1.08%	1,394,588
Jul 15, 2026	56.78	57.05	56.30	56.54	56.54	0.57%	2,524,357
Jul 14, 2026	55.62	56.51	55.26	56.22	56.22	3.86%	5,159,721
Jul 13, 2026	54.35	54.72	53.73	54.13	54.13	-2.67%	8,356,939
Jul 10, 2026	55.79	56.31	55.43	55.62	55.62	1.19%	2,581,108
Jul 9, 2026	54.50	55.21	54.33	54.96	54.96	1.46%	4,076,856
Jul 8, 2026	53.76	54.25	53.48	54.17	54.17	-2.45%	2,439,793
Jul 7, 2026	54.86	55.87	54.47	55.53	55.53	0.18%	2,289,871
Jul 6, 2026	53.43	55.64	53.29	55.43	55.43	3.57%	6,300,754
Jul 2, 2026	53.66	54.12	53.20	53.52	53.52	2.47%	4,253,387
Jul 1, 2026	51.09	52.63	50.93	52.23	52.23	2.31%	5,051,210
Jun 30, 2026	50.82	51.48	50.53	51.05	51.05	-2.80%	5,846,379
Jun 29, 2026	52.10	52.73	51.24	52.52	52.52	1.04%	3,891,971
Jun 26, 2026	51.14	52.64	51.14	51.98	51.98	0.99%	4,226,630
Jun 25, 2026	53.18	53.26	50.48	51.47	51.47	-1.11%	8,789,536
Jun 24, 2026	53.75	53.99	51.35	52.05	52.05	-4.06%	7,681,253
Jun 23, 2026	53.93	54.64	53.85	54.25	54.25	-3.16%	2,939,533
Jun 22, 2026	56.53	57.05	55.86	56.02	56.02	2.28%	4,684,895
Jun 18, 2026	55.94	55.99	54.14	54.77	54.77	-2.00%	4,601,515
Jun 17, 2026	56.47	57.78	55.70	55.89	55.89	-2.17%	3,447,139
Jun 16, 2026	57.43	57.64	56.84	57.13	57.13	-1.43%	1,849,489
Jun 15, 2026	58.14	58.53	57.65	57.96	57.96	4.72%	4,559,633
Jun 12, 2026	55.17	56.03	54.82	55.35	55.35	0.11%	3,254,824
Jun 11, 2026	54.60	55.61	54.18	55.29	55.29	2.62%	3,628,750
Jun 10, 2026	53.53	54.68	53.50	53.88	53.88	-0.24%	4,106,444
Jun 9, 2026	54.25	54.40	52.84	54.01	54.01	-2.10%	5,855,468
Jun 8, 2026	55.32	55.89	55.06	55.17	55.17	5.17%	6,094,431
Jun 5, 2026	54.03	54.22	51.45	52.46	52.46	-5.08%	12,572,863
Jun 4, 2026	55.00	56.10	54.71	55.27	55.27	-2.88%	7,340,481
Jun 3, 2026	58.06	58.41	56.73	56.91	56.91	-2.65%	4,319,023
Jun 2, 2026	59.99	60.05	57.73	58.46	58.46	-6.01%	7,779,535
Jun 1, 2026	62.40	62.62	61.40	62.20	62.20	-2.66%	5,165,542
May 29, 2026	63.51	64.64	63.02	63.90	63.90	0.09%	2,960,837
May 28, 2026	63.57	64.09	63.06	63.84	63.84	-2.12%	3,421,118
May 27, 2026	65.32	65.60	64.87	65.22	65.22	-1.27%	3,734,024
May 26, 2026	66.76	67.95	65.84	66.06	66.06	0.12%	4,370,640
May 22, 2026	67.20	67.28	65.78	65.98	65.98	-2.34%	2,811,596
May 21, 2026	67.19	67.93	66.69	67.56	67.56	-0.01%	2,540,761
May 20, 2026	67.21	67.73	66.86	67.57	67.57	1.12%	2,557,764
May 19, 2026	66.57	67.04	66.20	66.82	66.82	-0.07%	2,080,681
May 18, 2026	67.22	67.25	66.13	66.87	66.87	-2.86%	4,326,413
May 15, 2026	69.65	69.65	68.39	68.84	68.84	-2.89%	3,599,164
May 14, 2026	69.54	71.48	69.23	70.89	70.89	2.29%	4,073,927
May 13, 2026	69.76	69.80	68.51	69.30	69.30	-1.51%	3,147,925
May 12, 2026	70.18	70.41	69.46	70.36	70.36	-1.39%	2,633,366
May 11, 2026	70.59	71.53	70.00	71.35	71.35	2.21%	3,160,816