Fidelity Physical Bitcoin ETP (LON:FBTC)
London · Delayed Price · Currency is GBP · Price in USD 8.43
+0.03 (0.36%)
Last updated: Sep 22, 2026, 3:35 PM GMT
LON:FBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.35 | 8.43 | 8.32 | 8.43 | - | 0.36% | 2,173 |
| Sep 21, 2026 | 8.30 | 8.45 | 7.86 | 8.40 | - | 6.33% | 6,273 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.59 | 7.90 | - | 5.69% | 1,244 |
| Sep 17, 2026 | 7.47 | 7.52 | 7.46 | 7.47 | - | 1.21% | 2,329 |
| Sep 16, 2026 | 7.39 | 7.52 | 7.32 | 7.38 | - | -0.93% | 2,773 |
| Sep 15, 2026 | 7.54 | 7.56 | 7.45 | 7.45 | - | -2.64% | 301 |
| Sep 14, 2026 | 7.57 | 7.69 | 7.57 | 7.66 | - | -0.43% | 6,907 |
| Sep 11, 2026 | 7.55 | 7.70 | 7.53 | 7.69 | - | 2.15% | 6,292 |
| Sep 10, 2026 | 7.50 | 7.66 | 7.50 | 7.53 | - | -1.60% | 1,846 |
| Sep 9, 2026 | 7.75 | 7.78 | 7.65 | 7.65 | - | -0.14% | 4,932 |
| Sep 8, 2026 | 7.60 | 7.68 | 7.60 | 7.66 | - | -0.67% | 33 |
| Sep 7, 2026 | 7.78 | 7.78 | 7.71 | 7.71 | - | -0.62% | 3,688 |
| Sep 4, 2026 | 7.75 | 7.94 | 7.72 | 7.76 | - | -1.51% | 301 |
| Sep 3, 2026 | 7.60 | 7.88 | 7.60 | 7.88 | - | 4.79% | 469 |
| Sep 2, 2026 | 7.58 | 7.59 | 7.48 | 7.52 | - | -1.08% | 4,471 |
| Sep 1, 2026 | 7.69 | 7.70 | 7.57 | 7.60 | - | -2.04% | 6,194 |
| Aug 28, 2026 | 7.81 | 7.82 | 7.68 | 7.76 | - | -1.50% | 1,240 |
| Aug 27, 2026 | 7.70 | 7.88 | 7.70 | 7.88 | - | 3.18% | 277 |
| Aug 26, 2026 | 7.71 | 7.72 | 7.60 | 7.63 | - | -1.37% | 717 |
| Aug 25, 2026 | 7.87 | 7.89 | 7.69 | 7.74 | - | -0.83% | 14,353 |
| Aug 24, 2026 | 7.61 | 7.80 | 7.53 | 7.80 | - | 2.94% | 15,207 |
| Aug 21, 2026 | 7.38 | 7.65 | 7.38 | 7.58 | - | 7.17% | 6,830 |
| Aug 20, 2026 | 7.02 | 7.07 | 6.81 | 7.07 | - | 5.99% | 8,888 |
| Aug 19, 2026 | 6.28 | 6.67 | 6.28 | 6.67 | - | 5.52% | 51 |
| Aug 18, 2026 | 6.27 | 6.33 | 6.26 | 6.33 | - | 1.07% | 1,578 |
| Aug 17, 2026 | 6.22 | 6.26 | 6.20 | 6.26 | - | 1.96% | 151 |
| Aug 14, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | - | -1.21% | 1,355 |
| Aug 13, 2026 | 6.23 | 6.25 | 6.21 | 6.21 | - | 0.24% | 92 |
| Aug 12, 2026 | 6.23 | 6.24 | 6.20 | 6.20 | - | -0.58% | 4,450 |
| Aug 11, 2026 | 6.25 | 6.27 | 6.23 | 6.23 | - | -0.86% | 571 |
| Aug 10, 2026 | 6.38 | 6.39 | 6.29 | 6.29 | - | -0.99% | 1,455 |
| Aug 7, 2026 | 6.29 | 6.38 | 6.28 | 6.35 | - | 0.33% | 22,260 |
| Aug 6, 2026 | 6.34 | 6.34 | 6.27 | 6.33 | - | 0.49% | 1,634 |
| Aug 5, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | - | 0.90% | 964 |
| Aug 4, 2026 | 6.21 | 6.25 | 6.21 | 6.24 | - | 0.39% | 2,316 |
| Aug 3, 2026 | 6.12 | 6.22 | 6.10 | 6.22 | - | 1.80% | 31 |
| Jul 31, 2026 | 6.33 | 6.39 | 6.10 | 6.11 | - | -3.34% | 72 |
| Jul 30, 2026 | 6.23 | 6.41 | 6.23 | 6.32 | - | 1.07% | 153 |
| Jul 29, 2026 | 6.30 | 6.37 | 6.25 | 6.25 | - | 0.47% | 9,101 |
| Jul 28, 2026 | 6.21 | 6.29 | 6.19 | 6.22 | - | -1.36% | 202 |
| Jul 27, 2026 | 6.37 | 6.40 | 6.29 | 6.31 | - | 0.75% | 39 |
| Jul 24, 2026 | 6.40 | 6.42 | 6.26 | 6.26 | - | -1.12% | 650 |
| Jul 23, 2026 | 6.40 | 6.49 | 6.33 | 6.33 | - | -1.87% | 1,038 |
| Jul 22, 2026 | 6.43 | 6.54 | 6.43 | 6.46 | - | -0.77% | 36 |
| Jul 21, 2026 | 6.43 | 6.54 | 6.43 | 6.51 | - | 2.60% | 1,318 |
| Jul 20, 2026 | 6.25 | 6.35 | 6.24 | 6.34 | - | 2.62% | 73 |
| Jul 17, 2026 | 6.15 | 6.19 | 6.15 | 6.18 | - | -2.40% | 25 |
| Jul 16, 2026 | 6.31 | 6.40 | 6.27 | 6.33 | - | -0.77% | 23,932 |
| Jul 15, 2026 | 6.41 | 6.41 | 6.24 | 6.38 | - | 1.24% | 13 |
| Jul 14, 2026 | 6.11 | 6.30 | 6.11 | 6.30 | - | 2.74% | 42 |