Fidelity Wise Origin Bitcoin Fund (FBTC)

FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	58.06	58.41	56.73	56.91	56.91	-2.65%	4,269,730
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.