Fidelity Wise Origin Bitcoin Fund (FBTC)

BATS: FBTC · Real-Time Price · USD

71.54

+0.46 (0.65%)

At close: Oct 9, 2026, 4:00 PM EDT

71.87

+0.33 (0.46%)

After-hours: Oct 9, 2026, 8:00 PM EDT

FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	72.08	72.43	71.50	71.54	71.54	0.65%	1,820,543
Oct 8, 2026	72.13	72.25	69.84	71.08	71.08	-1.96%	453,130
Oct 7, 2026	72.41	72.73	71.91	72.50	72.50	-2.66%	3,942,190
Oct 6, 2026	74.78	75.42	74.28	74.48	74.48	-0.09%	1,916,461
Oct 5, 2026	74.85	75.44	73.92	74.55	74.55	1.66%	2,722,174
Oct 2, 2026	75.31	75.87	72.97	73.33	73.33	-0.38%	3,697,387
Oct 1, 2026	72.57	74.18	72.55	73.61	73.61	1.34%	2,831,028
Sep 30, 2026	74.08	74.44	72.49	72.64	72.64	-0.10%	4,174,980
Sep 29, 2026	73.38	73.46	72.08	72.71	72.71	0.25%	1,779,728
Sep 28, 2026	72.69	73.38	71.79	72.53	72.53	-0.71%	1,938,790
Sep 25, 2026	73.12	73.37	72.31	73.05	73.05	-0.49%	2,857,897
Sep 24, 2026	72.90	73.88	72.51	73.41	73.41	-0.23%	2,454,690
Sep 23, 2026	74.40	74.78	72.67	73.58	73.58	-1.91%	7,242,711
Sep 22, 2026	74.57	75.46	74.33	75.01	75.01	-0.40%	4,159,186
Sep 21, 2026	73.90	75.60	73.73	75.31	75.31	6.58%	5,987,463
Sep 18, 2026	67.96	70.86	67.92	70.66	70.66	6.21%	5,131,304
Sep 17, 2026	66.45	66.99	66.02	66.53	66.53	0.65%	2,517,771
Sep 16, 2026	65.81	66.53	65.19	66.10	66.10	-0.15%	4,481,400
Sep 15, 2026	66.89	67.22	65.14	66.20	66.20	-3.62%	6,416,884
Sep 14, 2026	67.68	69.04	67.68	68.69	68.69	2.14%	3,428,192
Sep 11, 2026	67.37	69.46	66.89	67.25	67.25	0.28%	2,909,050
Sep 10, 2026	66.86	67.43	66.73	67.06	67.06	-1.44%	2,304,427
Sep 9, 2026	69.25	69.31	67.88	68.04	68.04	-0.26%	2,152,559
Sep 8, 2026	68.12	68.70	67.46	68.22	68.22	-1.71%	3,475,262
Sep 4, 2026	69.02	69.52	68.40	69.41	69.41	-2.53%	3,554,008
Sep 3, 2026	68.29	71.21	68.25	71.21	71.21	5.83%	5,842,344
Sep 2, 2026	66.80	67.46	66.59	67.29	67.29	0.16%	2,318,755
Sep 1, 2026	67.69	68.23	66.45	67.18	67.18	-2.08%	3,012,362
Aug 31, 2026	67.85	68.97	67.58	68.61	68.61	1.73%	2,438,310
Aug 28, 2026	68.95	69.52	66.89	67.44	67.44	-3.05%	5,609,706
Aug 27, 2026	69.02	70.37	68.65	69.56	69.56	1.83%	4,758,241
Aug 26, 2026	67.94	68.45	67.55	68.31	68.31	-0.60%	2,345,331
Aug 25, 2026	68.45	69.28	67.95	68.72	68.72	0.23%	4,567,495
Aug 24, 2026	68.77	69.63	67.73	68.56	68.56	2.30%	6,766,293
Aug 21, 2026	67.09	67.79	66.33	67.02	67.02	5.93%	7,686,555
Aug 20, 2026	62.57	63.49	61.86	63.27	63.27	6.16%	6,949,680
Aug 19, 2026	56.55	60.65	56.34	59.60	59.60	5.99%	10,943,862
Aug 18, 2026	55.70	56.61	55.66	56.23	56.23	0.52%	2,221,298
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