Fidelity Wise Origin Bitcoin Fund (FBTC)

BATS: FBTC · Real-Time Price · USD

67.02

+3.75 (5.93%)

At close: Aug 21, 2026, 4:00 PM EDT

68.47

+1.45 (2.16%)

After-hours: Aug 21, 2026, 8:00 PM EDT

FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	66.56	69.03	66.33	67.02	67.02	5.93%	850,632
Aug 20, 2026	60.80	63.49	60.78	63.27	63.27	6.16%	800,257
Aug 19, 2026	56.00	60.66	55.96	59.60	59.60	5.99%	1,624,241
Aug 18, 2026	55.70	56.61	55.66	56.23	56.23	0.52%	2,219,548
Aug 17, 2026	55.15	56.20	55.15	55.94	55.94	2.19%	4,638,834
Aug 14, 2026	54.54	54.98	54.35	54.74	54.74	-0.64%	1,815,035
Aug 13, 2026	55.27	55.65	54.61	55.09	55.09	-0.04%	2,126,790
Aug 12, 2026	55.58	55.71	55.02	55.11	55.11	-0.22%	1,736,248
Aug 11, 2026	55.81	55.86	54.96	55.23	55.23	-0.75%	2,160,442
Aug 10, 2026	56.43	56.46	55.45	55.65	55.65	-1.56%	4,172,329
Aug 7, 2026	56.67	56.84	56.10	56.53	56.53	0.84%	2,171,489
Aug 6, 2026	55.83	56.52	55.77	56.06	56.06	-0.64%	2,427,562
Aug 5, 2026	55.79	56.49	55.54	56.42	56.42	0.95%	2,682,157
Aug 4, 2026	55.50	56.02	55.29	55.89	55.89	0.54%	2,404,743
Aug 3, 2026	54.53	55.74	54.35	55.59	55.59	1.61%	4,966,101
Jul 31, 2026	55.49	55.51	54.25	54.71	54.71	-2.93%	5,824,672
Jul 30, 2026	56.34	56.68	56.17	56.36	56.36	1.94%	2,891,265
Jul 29, 2026	55.77	56.30	55.20	55.29	55.29	-0.45%	5,004,173
Jul 28, 2026	55.04	55.72	54.51	55.54	55.54	-1.72%	2,885,163
Jul 27, 2026	56.43	57.15	55.98	56.51	56.51	1.22%	2,285,245
Jul 24, 2026	55.98	56.02	55.39	55.83	55.83	-0.99%	2,813,575
Jul 23, 2026	56.56	56.71	56.19	56.39	56.39	-1.73%	2,132,997
Jul 22, 2026	57.09	57.76	57.05	57.38	57.38	-0.78%	1,712,779
Jul 21, 2026	57.77	58.26	57.48	57.83	57.83	2.01%	2,624,778
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