Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
70.89
+1.59 (2.29%)
At close: May 14, 2026, 4:00 PM EDT
70.65
-0.24 (-0.34%)
After-hours: May 14, 2026, 8:00 PM EDT
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 69.54 | 71.48 | 69.23 | 70.89 | 70.89 | 2.29% | 4,062,628 |
| 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 |
| May 8, 2026 | 69.31 | 70.02 | 69.19 | 69.81 | 69.81 | 0.01% | 2,001,581 |
| May 7, 2026 | 70.48 | 70.51 | 69.18 | 69.80 | 69.80 | -1.58% | 3,092,813 |
| May 6, 2026 | 71.32 | 71.45 | 70.64 | 70.92 | 70.92 | -0.23% | 2,650,462 |
| May 5, 2026 | 70.96 | 71.16 | 70.48 | 71.08 | 71.08 | 1.95% | 3,748,422 |
| May 4, 2026 | 68.73 | 70.33 | 68.32 | 69.72 | 69.72 | 2.08% | 4,641,163 |
| May 1, 2026 | 68.18 | 68.80 | 67.98 | 68.30 | 68.30 | 2.66% | 5,078,557 |
| Apr 30, 2026 | 66.30 | 66.78 | 66.22 | 66.53 | 66.53 | 1.25% | 2,453,074 |
| Apr 29, 2026 | 66.95 | 66.96 | 65.22 | 65.71 | 65.71 | -1.16% | 3,411,592 |
| Apr 28, 2026 | 66.32 | 66.55 | 65.86 | 66.48 | 66.48 | -0.70% | 2,185,506 |
| Apr 27, 2026 | 67.67 | 68.17 | 66.59 | 66.95 | 66.95 | -0.98% | 3,615,703 |
| Apr 24, 2026 | 68.12 | 68.23 | 67.37 | 67.61 | 67.61 | -0.09% | 4,033,607 |
| Apr 23, 2026 | 67.57 | 68.53 | 67.02 | 67.67 | 67.67 | -1.48% | 3,636,933 |
| Apr 22, 2026 | 68.33 | 69.24 | 68.19 | 68.69 | 68.69 | 5.16% | 4,243,471 |
| Apr 21, 2026 | 66.21 | 66.71 | 65.13 | 65.32 | 65.32 | -1.69% | 3,270,833 |
| Apr 20, 2026 | 65.50 | 66.62 | 65.06 | 66.44 | 66.44 | -1.54% | 3,527,673 |
| Apr 17, 2026 | 66.76 | 68.28 | 66.39 | 67.48 | 67.48 | 2.82% | 6,907,273 |
| Apr 16, 2026 | 65.30 | 65.69 | 63.74 | 65.63 | 65.63 | 0.41% | 4,056,363 |
| Apr 15, 2026 | 64.80 | 65.58 | 64.11 | 65.36 | 65.36 | 1.00% | 3,209,581 |
| Apr 14, 2026 | 64.93 | 66.32 | 64.34 | 64.71 | 64.71 | 1.27% | 5,329,600 |
| Apr 13, 2026 | 62.01 | 64.02 | 61.67 | 63.90 | 63.90 | 0.08% | 4,791,681 |
| Apr 10, 2026 | 62.97 | 63.89 | 62.62 | 63.85 | 63.85 | 1.62% | 3,078,711 |
| Apr 9, 2026 | 61.94 | 63.20 | 61.39 | 62.83 | 62.83 | 1.11% | 3,778,847 |
| Apr 8, 2026 | 63.12 | 63.23 | 61.53 | 62.14 | 62.14 | 3.41% | 3,460,370 |
| Apr 7, 2026 | 59.65 | 60.16 | 58.96 | 60.09 | 60.09 | -1.04% | 3,640,997 |
| Apr 6, 2026 | 60.48 | 61.30 | 60.24 | 60.72 | 60.72 | 4.04% | 4,725,846 |
| Apr 2, 2026 | 57.56 | 58.74 | 57.20 | 58.36 | 58.36 | -1.68% | 4,726,101 |
| Apr 1, 2026 | 59.70 | 60.23 | 59.12 | 59.36 | 59.36 | 0.56% | 5,401,237 |
| Mar 31, 2026 | 58.12 | 59.69 | 57.81 | 59.03 | 59.03 | 1.97% | 6,809,629 |
| Mar 30, 2026 | 59.09 | 59.23 | 57.63 | 57.89 | 57.89 | 0.73% | 5,563,566 |
| Mar 27, 2026 | 58.07 | 58.09 | 57.05 | 57.47 | 57.47 | -3.67% | 6,382,209 |
| Mar 26, 2026 | 60.40 | 60.81 | 59.30 | 59.66 | 59.66 | -3.29% | 4,543,653 |
| Mar 25, 2026 | 62.39 | 62.69 | 61.44 | 61.69 | 61.69 | 2.14% | 4,272,250 |
| Mar 24, 2026 | 61.46 | 61.63 | 59.99 | 60.40 | 60.40 | -1.87% | 5,159,563 |
| Mar 23, 2026 | 61.68 | 62.55 | 61.03 | 61.55 | 61.55 | 0.70% | 5,446,824 |
| Mar 20, 2026 | 61.40 | 61.43 | 60.42 | 61.12 | 61.12 | -0.11% | 3,467,788 |
| Mar 19, 2026 | 60.40 | 61.48 | 59.90 | 61.19 | 61.19 | -1.13% | 4,834,828 |
| Mar 18, 2026 | 63.14 | 63.19 | 61.71 | 61.89 | 61.89 | -4.70% | 5,044,097 |
| Mar 17, 2026 | 64.23 | 65.27 | 63.92 | 64.94 | 64.94 | 0.78% | 5,369,702 |
| Mar 16, 2026 | 64.37 | 64.93 | 63.57 | 64.44 | 64.44 | 3.97% | 6,528,499 |
| Mar 13, 2026 | 63.64 | 64.45 | 61.73 | 61.98 | 61.98 | 0.99% | 7,059,090 |
| Mar 12, 2026 | 61.05 | 61.57 | 60.40 | 61.37 | 61.37 | -0.32% | 5,122,593 |
| Mar 11, 2026 | 61.17 | 62.16 | 60.72 | 61.57 | 61.57 | 0.88% | 4,729,409 |
| Mar 10, 2026 | 61.77 | 62.57 | 60.36 | 61.03 | 61.03 | 1.50% | 5,141,029 |
| Mar 9, 2026 | 59.87 | 60.58 | 59.45 | 60.13 | 60.13 | 1.38% | 5,188,299 |
| Mar 6, 2026 | 60.07 | 60.19 | 58.98 | 59.31 | 59.31 | -4.42% | 5,759,543 |
| Mar 5, 2026 | 63.19 | 63.44 | 61.51 | 62.05 | 62.05 | -2.56% | 4,882,663 |