Fidelity Wise Origin Bitcoin Fund (FBTC)
BATS: FBTC · Real-Time Price · USD
77.87
-2.79 (-3.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.60 | 79.75 | 76.86 | 77.87 | 77.87 | -3.46% | 327,316 |
| Dec 4, 2025 | 80.92 | 81.30 | 79.24 | 80.66 | 80.66 | -0.48% | 3,977,385 |
| 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 |
| Oct 10, 2025 | 106.49 | 106.97 | 101.08 | 101.73 | 101.73 | -3.63% | 9,642,834 |
| Oct 9, 2025 | 107.75 | 107.75 | 104.38 | 105.56 | 105.56 | -1.94% | 4,763,729 |
| Oct 8, 2025 | 106.85 | 108.38 | 106.16 | 107.65 | 107.65 | 1.44% | 4,940,014 |
| Oct 7, 2025 | 109.01 | 109.02 | 105.24 | 106.12 | 106.12 | -3.03% | 7,839,973 |
| Oct 6, 2025 | 109.04 | 110.25 | 108.57 | 109.44 | 109.44 | 2.12% | 6,395,330 |
| Oct 3, 2025 | 105.37 | 108.27 | 104.75 | 107.17 | 107.17 | 1.54% | 6,688,422 |
| Oct 2, 2025 | 104.08 | 105.71 | 103.48 | 105.54 | 105.54 | 2.96% | 5,267,642 |
| Oct 1, 2025 | 101.80 | 103.25 | 101.61 | 102.51 | 102.51 | 2.71% | 4,965,845 |
| Sep 30, 2025 | 98.91 | 99.99 | 98.45 | 99.81 | 99.81 | - | 2,944,318 |
| Sep 29, 2025 | 97.91 | 99.89 | 97.79 | 99.81 | 99.81 | 4.83% | 4,611,857 |
| Sep 26, 2025 | 95.22 | 96.22 | 94.77 | 95.21 | 95.21 | -0.18% | 4,295,765 |
| Sep 25, 2025 | 97.37 | 97.44 | 94.65 | 95.38 | 95.38 | -3.61% | 5,975,115 |
| Sep 24, 2025 | 98.64 | 99.47 | 98.43 | 98.95 | 98.95 | 1.62% | 2,983,323 |
| Sep 23, 2025 | 98.53 | 98.88 | 97.27 | 97.37 | 97.37 | -0.45% | 2,942,674 |
| Sep 22, 2025 | 98.56 | 99.01 | 97.65 | 97.81 | 97.81 | -2.61% | 3,165,752 |
| Sep 19, 2025 | 101.42 | 101.67 | 100.38 | 100.43 | 100.43 | -1.99% | 2,975,492 |
| Sep 18, 2025 | 102.47 | 102.95 | 102.09 | 102.47 | 102.47 | 1.57% | 3,321,478 |
| Sep 17, 2025 | 101.37 | 101.51 | 100.01 | 100.89 | 100.89 | -1.02% | 4,078,828 |
| Sep 16, 2025 | 100.70 | 102.08 | 100.06 | 101.93 | 101.93 | 1.32% | 3,050,646 |
| Sep 15, 2025 | 100.36 | 100.83 | 99.73 | 100.60 | 100.60 | -1.36% | 3,180,464 |
| Sep 12, 2025 | 100.35 | 102.02 | 100.20 | 101.99 | 101.99 | 2.08% | 2,708,105 |
| Sep 11, 2025 | 99.27 | 100.14 | 99.21 | 99.91 | 99.91 | 0.81% | 2,255,993 |
| Sep 10, 2025 | 99.20 | 99.91 | 98.71 | 99.11 | 99.11 | 2.03% | 4,542,351 |
| Sep 9, 2025 | 98.48 | 98.59 | 96.56 | 97.14 | 97.14 | -0.69% | 3,237,076 |
| Sep 8, 2025 | 97.93 | 98.59 | 97.60 | 97.81 | 97.81 | 0.46% | 2,816,405 |
| Sep 5, 2025 | 98.52 | 98.86 | 96.10 | 97.36 | 97.36 | 1.64% | 3,375,793 |
| Sep 4, 2025 | 96.69 | 96.77 | 95.35 | 95.79 | 95.79 | -2.19% | 2,782,771 |
| Sep 3, 2025 | 97.20 | 98.30 | 96.98 | 97.93 | 97.93 | 1.30% | 2,639,829 |
| Sep 2, 2025 | 95.44 | 97.59 | 95.12 | 96.67 | 96.67 | 2.42% | 4,564,237 |
| Aug 29, 2025 | 96.42 | 96.46 | 94.17 | 94.39 | 94.39 | -3.36% | 4,689,722 |
| Aug 28, 2025 | 98.66 | 98.88 | 97.65 | 97.67 | 97.67 | -0.13% | 2,391,827 |
| Aug 27, 2025 | 97.14 | 98.34 | 96.86 | 97.80 | 97.80 | 0.89% | 2,961,980 |
| Aug 26, 2025 | 95.87 | 97.04 | 95.43 | 96.94 | 96.94 | 0.32% | 3,917,135 |
| Aug 25, 2025 | 97.41 | 98.59 | 96.41 | 96.63 | 96.63 | -5.07% | 4,787,889 |
| Aug 22, 2025 | 97.93 | 102.51 | 97.62 | 101.79 | 101.79 | 4.09% | 6,612,734 |
| Aug 21, 2025 | 98.85 | 99.47 | 97.61 | 97.79 | 97.79 | -1.90% | 3,282,583 |
| Aug 20, 2025 | 98.87 | 99.80 | 97.95 | 99.68 | 99.68 | 1.07% | 3,714,471 |
| Aug 19, 2025 | 101.02 | 101.10 | 98.21 | 98.62 | 98.62 | -2.81% | 4,626,236 |
| Aug 18, 2025 | 100.95 | 101.92 | 100.14 | 101.47 | 101.47 | -0.55% | 2,464,016 |
| Aug 15, 2025 | 103.44 | 103.48 | 101.94 | 102.03 | 102.03 | -0.91% | 2,843,885 |
| Aug 14, 2025 | 103.21 | 104.25 | 102.25 | 102.97 | 102.97 | -4.01% | 5,801,092 |
| Aug 13, 2025 | 105.25 | 107.34 | 104.82 | 107.27 | 107.27 | 2.73% | 5,045,337 |
| Aug 12, 2025 | 104.00 | 104.88 | 103.46 | 104.42 | 104.42 | 0.52% | 2,918,427 |
| Aug 11, 2025 | 104.28 | 105.44 | 103.48 | 103.88 | 103.88 | 2.24% | 3,059,344 |
| Aug 8, 2025 | 101.96 | 102.46 | 101.10 | 101.60 | 101.60 | -1.02% | 2,438,610 |
| Aug 7, 2025 | 101.59 | 102.72 | 100.96 | 102.65 | 102.65 | 2.02% | 2,818,385 |
| Aug 6, 2025 | 99.41 | 101.01 | 99.03 | 100.62 | 100.62 | 1.48% | 2,846,248 |
| Aug 5, 2025 | 99.63 | 100.02 | 98.22 | 99.15 | 99.15 | -0.97% | 2,736,525 |
| Aug 4, 2025 | 99.59 | 101.00 | 99.47 | 100.12 | 100.12 | 1.48% | 2,472,899 |
| Aug 1, 2025 | 100.83 | 100.96 | 98.56 | 98.66 | 98.66 | -3.12% | 6,280,889 |
| Jul 31, 2025 | 103.08 | 103.77 | 101.80 | 101.84 | 101.84 | -0.13% | 3,251,772 |
| Jul 30, 2025 | 102.62 | 103.72 | 100.95 | 101.97 | 101.97 | -0.52% | 2,855,349 |
| Jul 29, 2025 | 103.86 | 103.91 | 101.97 | 102.50 | 102.50 | -0.54% | 3,197,079 |
| Jul 28, 2025 | 103.49 | 104.04 | 102.45 | 103.06 | 103.06 | 1.07% | 3,456,122 |
| Jul 25, 2025 | 101.49 | 102.22 | 100.37 | 101.97 | 101.97 | -1.86% | 3,996,749 |
| Jul 24, 2025 | 103.69 | 104.38 | 102.85 | 103.90 | 103.90 | 0.50% | 3,250,790 |
| Jul 23, 2025 | 103.12 | 103.67 | 102.37 | 103.38 | 103.38 | -0.75% | 3,210,261 |
| Jul 22, 2025 | 104.12 | 105.01 | 102.62 | 104.16 | 104.16 | 2.24% | 3,780,667 |
| Jul 21, 2025 | 103.25 | 104.13 | 101.72 | 101.88 | 101.88 | -0.58% | 3,607,746 |
| Jul 18, 2025 | 103.77 | 104.17 | 102.19 | 102.47 | 102.47 | -1.36% | 4,945,746 |
| Jul 17, 2025 | 102.96 | 104.72 | 102.62 | 103.88 | 103.88 | -0.25% | 3,296,418 |