Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
59.31
-2.74 (-4.42%)
Mar 6, 2026, 4:00 PM EST - Market closed
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 62.48 | 64.56 | 62.13 | 63.68 | 63.68 | 7.12% | 6,999,775 |
| Mar 3, 2026 | 58.46 | 60.10 | 57.62 | 59.45 | 59.45 | -1.34% | 5,118,050 |
| Mar 2, 2026 | 57.09 | 61.11 | 57.09 | 60.26 | 60.26 | 5.44% | 10,070,422 |
| Feb 27, 2026 | 57.58 | 57.81 | 56.72 | 57.15 | 57.15 | -2.71% | 3,154,283 |
| Feb 26, 2026 | 59.37 | 59.49 | 57.94 | 58.74 | 58.74 | -2.59% | 5,998,120 |
| Feb 25, 2026 | 58.00 | 60.61 | 57.67 | 60.30 | 60.30 | 7.43% | 6,270,007 |
| Feb 24, 2026 | 54.89 | 56.40 | 54.70 | 56.13 | 56.13 | - | 5,180,192 |
| Feb 23, 2026 | 57.56 | 57.69 | 55.63 | 56.13 | 56.13 | -4.88% | 6,669,243 |
| Feb 20, 2026 | 58.39 | 59.31 | 57.97 | 59.01 | 59.01 | 0.94% | 7,635,863 |
| Feb 19, 2026 | 57.45 | 58.54 | 57.15 | 58.46 | 58.46 | 1.33% | 3,891,389 |
| Feb 18, 2026 | 58.40 | 59.52 | 57.33 | 57.69 | 57.69 | -2.25% | 6,246,204 |
| Feb 17, 2026 | 59.24 | 59.44 | 57.98 | 59.02 | 59.02 | -1.45% | 5,102,096 |
| Feb 13, 2026 | 58.59 | 60.51 | 58.20 | 59.89 | 59.89 | 5.24% | 6,026,501 |
| Feb 12, 2026 | 59.20 | 59.46 | 56.66 | 56.91 | 56.91 | -3.25% | 9,723,143 |
| Feb 11, 2026 | 59.20 | 59.42 | 57.23 | 58.82 | 58.82 | -1.80% | 7,415,579 |
| Feb 10, 2026 | 60.25 | 60.96 | 59.13 | 59.90 | 59.90 | -2.77% | 4,618,642 |
| Feb 9, 2026 | 60.09 | 61.98 | 59.62 | 61.61 | 61.61 | 1.06% | 8,557,595 |
| Feb 6, 2026 | 58.43 | 62.32 | 58.40 | 60.96 | 60.96 | 9.94% | 10,498,286 |
| Feb 5, 2026 | 60.99 | 61.65 | 54.21 | 55.45 | 55.45 | -13.22% | 26,561,497 |
| Feb 4, 2026 | 65.50 | 65.89 | 62.69 | 63.90 | 63.90 | -4.03% | 14,478,096 |
| Feb 3, 2026 | 68.31 | 68.31 | 63.46 | 66.58 | 66.58 | -1.93% | 13,322,175 |
| Feb 2, 2026 | 68.02 | 69.14 | 67.56 | 67.89 | 67.89 | -7.03% | 12,943,635 |
| Jan 30, 2026 | 72.19 | 73.69 | 71.25 | 73.02 | 73.02 | -0.18% | 8,235,283 |
| Jan 29, 2026 | 76.41 | 76.49 | 72.42 | 73.15 | 73.15 | -5.67% | 9,092,229 |
| Jan 28, 2026 | 78.28 | 78.83 | 77.34 | 77.55 | 77.55 | -0.36% | 4,112,255 |
| Jan 27, 2026 | 76.82 | 77.89 | 75.95 | 77.83 | 77.83 | 2.06% | 4,036,841 |
| Jan 26, 2026 | 76.34 | 77.35 | 75.78 | 76.26 | 76.26 | -2.13% | 5,438,459 |
| Jan 23, 2026 | 78.08 | 79.42 | 77.06 | 77.92 | 77.92 | 0.12% | 3,823,028 |
| Jan 22, 2026 | 77.98 | 78.32 | 77.01 | 77.83 | 77.83 | -0.84% | 3,750,011 |
| Jan 21, 2026 | 77.94 | 78.84 | 75.91 | 78.49 | 78.49 | 0.65% | 9,797,877 |
| Jan 20, 2026 | 79.15 | 79.54 | 77.66 | 77.98 | 77.98 | -6.31% | 6,551,264 |
| Jan 16, 2026 | 83.43 | 83.51 | 82.10 | 83.23 | 83.23 | 0.29% | 4,638,077 |
| Jan 15, 2026 | 84.37 | 84.56 | 82.85 | 82.99 | 82.99 | -2.50% | 5,166,440 |
| Jan 14, 2026 | 83.34 | 85.39 | 83.07 | 85.12 | 85.12 | 3.39% | 6,282,563 |
| Jan 13, 2026 | 80.46 | 82.42 | 80.22 | 82.33 | 82.33 | 3.31% | 5,602,047 |
| Jan 12, 2026 | 78.54 | 80.45 | 78.47 | 79.69 | 79.69 | 1.40% | 3,969,131 |
| Jan 9, 2026 | 78.88 | 80.14 | 78.16 | 78.59 | 78.59 | -0.67% | 4,007,254 |
| Jan 8, 2026 | 77.99 | 79.65 | 77.68 | 79.12 | 79.12 | -0.14% | 4,902,462 |
| Jan 7, 2026 | 79.69 | 80.24 | 78.92 | 79.23 | 79.23 | -1.64% | 4,266,503 |
| Jan 6, 2026 | 82.25 | 82.25 | 79.46 | 80.55 | 80.55 | -1.89% | 5,605,425 |
| Jan 5, 2026 | 80.82 | 82.66 | 80.49 | 82.10 | 82.10 | 5.00% | 6,948,551 |
| Jan 2, 2026 | 77.41 | 79.35 | 77.03 | 78.19 | 78.19 | 2.57% | 7,656,203 |
| Dec 31, 2025 | 77.48 | 77.49 | 75.88 | 76.23 | 76.23 | -0.42% | 4,560,041 |
| Dec 30, 2025 | 76.73 | 77.93 | 76.49 | 76.55 | 76.55 | 0.88% | 5,982,145 |
| Dec 29, 2025 | 76.24 | 76.79 | 75.77 | 75.88 | 75.88 | -0.52% | 3,668,090 |
| Dec 26, 2025 | 77.49 | 77.58 | 75.40 | 76.28 | 76.28 | 0.34% | 5,827,765 |
| Dec 24, 2025 | 75.99 | 76.34 | 75.24 | 76.02 | 76.02 | -0.42% | 2,132,719 |
| Dec 23, 2025 | 76.30 | 76.93 | 75.41 | 76.34 | 76.34 | -0.81% | 3,739,588 |
| Dec 22, 2025 | 78.39 | 78.80 | 76.54 | 76.96 | 76.96 | 0.35% | 6,664,581 |
| Dec 19, 2025 | 76.67 | 77.90 | 75.65 | 76.69 | 76.69 | 3.99% | 5,054,958 |
| Dec 18, 2025 | 77.11 | 77.85 | 73.55 | 73.75 | 73.75 | -1.47% | 5,767,081 |
| Dec 17, 2025 | 76.44 | 78.76 | 74.31 | 74.85 | 74.85 | -1.96% | 10,939,585 |
| Dec 16, 2025 | 75.72 | 76.84 | 75.64 | 76.35 | 76.35 | 2.15% | 5,976,233 |
| Dec 15, 2025 | 77.95 | 78.33 | 74.18 | 74.74 | 74.74 | -5.00% | 6,990,656 |
| Dec 12, 2025 | 80.33 | 80.82 | 77.98 | 78.67 | 78.67 | -1.64% | 5,558,133 |
| Dec 11, 2025 | 78.61 | 80.05 | 77.82 | 79.98 | 79.98 | -0.84% | 4,902,156 |
| Dec 10, 2025 | 80.20 | 82.40 | 79.83 | 80.66 | 80.66 | -0.64% | 4,388,092 |
| Dec 9, 2025 | 78.68 | 82.52 | 78.46 | 81.18 | 81.18 | 2.58% | 6,396,817 |
| Dec 8, 2025 | 79.62 | 79.98 | 78.10 | 79.14 | 79.14 | 1.63% | 3,899,481 |
| Dec 5, 2025 | 78.87 | 79.76 | 76.86 | 77.87 | 77.87 | -3.46% | 5,557,732 |
| Dec 4, 2025 | 80.92 | 81.30 | 79.24 | 80.66 | 80.66 | -0.48% | 3,995,411 |
| Dec 3, 2025 | 80.74 | 81.69 | 80.02 | 81.05 | 81.05 | 2.14% | 5,144,398 |
| Dec 2, 2025 | 77.33 | 80.49 | 77.06 | 79.35 | 79.35 | 6.48% | 7,807,686 |
| Dec 1, 2025 | 75.18 | 75.56 | 73.05 | 74.52 | 74.52 | -5.77% | 7,776,785 |
| Nov 28, 2025 | 81.14 | 81.26 | 78.70 | 79.08 | 79.08 | 0.88% | 4,241,262 |
| Nov 26, 2025 | 76.09 | 78.82 | 75.53 | 78.39 | 78.39 | 3.04% | 6,861,159 |
| Nov 25, 2025 | 75.95 | 76.79 | 75.04 | 76.08 | 76.08 | -2.07% | 5,576,824 |
| Nov 24, 2025 | 74.87 | 77.79 | 74.26 | 77.69 | 77.69 | 5.39% | 6,322,107 |
| Nov 21, 2025 | 72.87 | 74.57 | 71.71 | 73.72 | 73.72 | -1.99% | 14,913,695 |
| Nov 20, 2025 | 79.62 | 79.81 | 74.88 | 75.22 | 75.22 | -3.48% | 16,389,151 |
| Nov 19, 2025 | 79.43 | 80.54 | 77.10 | 77.93 | 77.93 | -3.67% | 9,523,647 |
| Nov 18, 2025 | 79.92 | 81.80 | 79.26 | 80.90 | 80.90 | 1.10% | 8,225,693 |
| Nov 17, 2025 | 81.99 | 83.64 | 79.39 | 80.02 | 80.02 | -2.59% | 10,049,043 |
| Nov 14, 2025 | 83.07 | 84.90 | 82.01 | 82.15 | 82.15 | -3.84% | 8,834,851 |
| Nov 13, 2025 | 89.26 | 90.18 | 85.27 | 85.43 | 85.43 | -3.47% | 8,253,601 |
| Nov 12, 2025 | 91.35 | 91.47 | 87.86 | 88.50 | 88.50 | -1.22% | 5,047,641 |
| Nov 11, 2025 | 91.10 | 91.25 | 89.49 | 89.59 | 89.59 | -3.07% | 2,778,266 |
| Nov 10, 2025 | 92.61 | 92.71 | 91.24 | 92.43 | 92.43 | 2.20% | 4,311,546 |
| Nov 7, 2025 | 87.33 | 90.56 | 86.63 | 90.44 | 90.44 | 2.83% | 6,159,627 |
| Nov 6, 2025 | 89.73 | 89.73 | 87.42 | 87.95 | 87.95 | -2.84% | 7,285,341 |
| Nov 5, 2025 | 89.48 | 91.21 | 89.06 | 90.52 | 90.52 | 3.09% | 4,054,710 |
| Nov 4, 2025 | 90.44 | 91.35 | 86.75 | 87.81 | 87.81 | -5.47% | 13,442,665 |
| Nov 3, 2025 | 93.74 | 94.30 | 91.78 | 92.89 | 92.89 | -2.93% | 7,004,178 |
| Oct 31, 2025 | 95.77 | 96.82 | 94.66 | 95.69 | 95.69 | 3.18% | 4,649,060 |
| Oct 30, 2025 | 94.50 | 94.62 | 92.60 | 92.74 | 92.74 | -3.81% | 5,909,856 |
| Oct 29, 2025 | 99.07 | 99.09 | 95.23 | 96.41 | 96.41 | -2.70% | 6,876,725 |
| Oct 28, 2025 | 100.35 | 101.31 | 98.96 | 99.09 | 99.09 | -1.18% | 4,197,738 |
| Oct 27, 2025 | 100.40 | 101.01 | 99.83 | 100.27 | 100.27 | 3.93% | 3,302,983 |
| Oct 24, 2025 | 97.04 | 97.15 | 95.70 | 96.48 | 96.48 | 0.35% | 2,600,418 |
| Oct 23, 2025 | 95.14 | 97.12 | 94.81 | 96.14 | 96.14 | 2.32% | 3,932,331 |
| Oct 22, 2025 | 94.37 | 95.19 | 93.65 | 93.96 | 93.96 | -3.68% | 8,689,717 |
| Oct 21, 2025 | 94.83 | 99.52 | 94.33 | 97.55 | 97.55 | 0.89% | 8,047,402 |
| Oct 20, 2025 | 96.57 | 97.47 | 95.81 | 96.69 | 96.69 | 4.12% | 6,603,689 |
| Oct 17, 2025 | 92.03 | 93.74 | 91.09 | 92.86 | 92.86 | -1.60% | 11,178,570 |
| Oct 16, 2025 | 96.92 | 97.24 | 93.74 | 94.37 | 94.37 | -2.74% | 10,158,642 |
| Oct 15, 2025 | 97.28 | 97.96 | 96.02 | 97.03 | 97.03 | -1.20% | 5,542,471 |
| Oct 14, 2025 | 96.60 | 99.12 | 95.82 | 98.21 | 98.21 | -2.81% | 8,008,212 |
| Oct 13, 2025 | 99.80 | 101.17 | 99.27 | 101.05 | 101.05 | -0.67% | 6,961,103 |