Fidelity Wise Origin Bitcoin Fund (FBTC)
55.93
+0.00 (0.00%)
NYSE· Last Trade: Jul 17th, 9:23 AM EDT
Historical Prices For Fidelity Wise Origin Bitcoin Fund (FBTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 55.89 | 56.43 | 55.66 | 55.93 | 1,390,721 | 55.93 |
| 7/15/2026 | 56.78 | 57.05 | 56.30 | 56.54 | 2,519,261 | 56.54 |
| 7/14/2026 | 55.62 | 56.51 | 55.26 | 56.22 | 5,158,308 | 56.22 |
| 7/13/2026 | 54.35 | 54.72 | 53.73 | 54.13 | 8,354,252 | 54.13 |
| 7/10/2026 | 55.79 | 56.31 | 55.42 | 55.62 | 2,581,109 | 55.62 |
| 7/09/2026 | 54.50 | 55.21 | 54.33 | 54.96 | 4,076,716 | 54.96 |
| 7/08/2026 | 53.76 | 54.25 | 53.48 | 54.17 | 2,438,783 | 54.17 |
| 7/07/2026 | 54.86 | 55.87 | 54.47 | 55.53 | 2,287,990 | 55.53 |
| 7/06/2026 | 53.43 | 55.63 | 53.29 | 55.43 | 6,299,303 | 55.43 |
| 7/02/2026 | 53.66 | 54.12 | 53.20 | 53.52 | 4,253,389 | 53.52 |
| 7/01/2026 | 51.09 | 52.63 | 50.93 | 52.23 | 5,050,116 | 52.23 |
| 6/30/2026 | 50.82 | 51.48 | 50.53 | 51.05 | 5,846,069 | 51.05 |
| 6/29/2026 | 52.10 | 52.73 | 51.24 | 52.52 | 3,878,218 | 52.52 |
| 6/26/2026 | 51.14 | 52.64 | 51.13 | 51.98 | 4,226,635 | 51.98 |
| 6/25/2026 | 53.18 | 53.26 | 50.48 | 51.47 | 8,789,230 | 51.47 |
| 6/24/2026 | 53.75 | 53.99 | 51.35 | 52.05 | 7,679,859 | 52.05 |
| 6/23/2026 | 53.92 | 54.64 | 53.85 | 54.25 | 2,939,097 | 54.25 |
| 6/22/2026 | 56.53 | 57.05 | 55.86 | 56.02 | 4,685,155 | 56.02 |
| 6/18/2026 | 55.94 | 55.99 | 54.14 | 54.77 | 4,601,518 | 54.77 |
| 6/17/2026 | 56.47 | 57.78 | 55.70 | 55.89 | 3,444,929 | 55.89 |
| 6/16/2026 | 57.43 | 57.64 | 56.84 | 57.13 | 1,848,820 | 57.13 |
| 6/15/2026 | 58.14 | 58.53 | 57.65 | 57.96 | 4,557,662 | 57.96 |
| 6/12/2026 | 55.17 | 56.03 | 54.82 | 55.35 | 3,254,824 | 55.35 |
| 6/11/2026 | 54.60 | 55.61 | 54.18 | 55.29 | 3,626,053 | 55.29 |
| 6/10/2026 | 53.53 | 54.67 | 53.50 | 53.88 | 4,105,864 | 53.88 |
| 6/09/2026 | 54.25 | 54.40 | 52.84 | 54.01 | 5,853,006 | 54.01 |
| 6/08/2026 | 55.32 | 55.89 | 55.06 | 55.17 | 6,086,492 | 55.17 |
| 6/05/2026 | 54.03 | 54.22 | 51.45 | 52.46 | 12,572,866 | 52.46 |
| 6/04/2026 | 55.00 | 56.10 | 54.71 | 55.27 | 7,335,224 | 55.27 |
| 6/03/2026 | 58.06 | 58.41 | 56.73 | 56.91 | 4,297,297 | 56.91 |
| 6/02/2026 | 59.99 | 60.05 | 57.73 | 58.46 | 7,773,379 | 58.46 |
| 6/01/2026 | 62.40 | 62.62 | 61.40 | 62.20 | 5,157,773 | 62.20 |
| 5/29/2026 | 0.01 | 64.64 | 63.02 | 63.90 | 2,960,837 | 63.90 |
| 5/28/2026 | 63.57 | 64.09 | 63.06 | 63.84 | 3,420,864 | 63.84 |
| 5/27/2026 | 65.32 | 65.60 | 64.87 | 65.22 | 3,726,571 | 65.22 |
| 5/26/2026 | 66.76 | 67.95 | 65.84 | 66.06 | 4,362,343 | 66.06 |
| 5/22/2026 | 67.20 | 67.28 | 65.78 | 65.98 | 2,811,597 | 65.98 |
| 5/21/2026 | 67.19 | 67.93 | 66.69 | 67.56 | 2,538,790 | 67.56 |
| 5/20/2026 | 67.21 | 67.73 | 66.86 | 67.57 | 2,556,185 | 67.57 |
| 5/19/2026 | 66.57 | 67.04 | 66.20 | 66.82 | 2,079,501 | 66.82 |
| 5/18/2026 | 67.22 | 67.25 | 66.22 | 66.87 | 4,323,247 | 66.87 |
| 5/15/2026 | 69.65 | 69.65 | 68.39 | 68.84 | 3,599,168 | 68.84 |
| 5/14/2026 | 69.54 | 71.47 | 69.23 | 70.89 | 4,073,351 | 70.89 |
| 5/13/2026 | 69.76 | 69.80 | 68.51 | 69.30 | 3,144,892 | 69.30 |
| 5/12/2026 | 70.18 | 70.41 | 69.45 | 70.36 | 2,629,939 | 70.36 |
| 5/11/2026 | 70.59 | 71.53 | 70.00 | 71.35 | 3,157,855 | 71.35 |
| 5/08/2026 | 69.31 | 70.02 | 69.19 | 69.81 | 2,001,581 | 69.81 |
| 5/07/2026 | 70.47 | 70.51 | 69.18 | 69.80 | 3,091,866 | 69.80 |
| 5/06/2026 | 71.32 | 71.45 | 70.64 | 70.92 | 2,646,276 | 70.92 |
| 5/05/2026 | 70.96 | 71.16 | 70.48 | 71.08 | 3,739,037 | 71.08 |
| 5/04/2026 | 68.73 | 70.33 | 68.32 | 69.72 | 4,630,350 | 69.72 |
| 5/01/2026 | 68.18 | 68.80 | 67.98 | 68.30 | 5,078,559 | 68.30 |
| 4/30/2026 | 66.30 | 66.78 | 66.22 | 66.53 | 2,452,538 | 66.53 |
| 4/29/2026 | 66.95 | 66.96 | 65.22 | 65.71 | 3,410,342 | 65.71 |
| 4/28/2026 | 66.32 | 66.55 | 65.86 | 66.48 | 2,182,910 | 66.48 |
| 4/27/2026 | 67.67 | 68.17 | 66.59 | 66.95 | 3,612,389 | 66.95 |
| 4/24/2026 | 68.12 | 68.22 | 67.36 | 67.61 | 4,033,610 | 67.61 |
| 4/23/2026 | 67.57 | 68.53 | 67.02 | 67.67 | 3,616,321 | 67.67 |
| 4/22/2026 | 68.33 | 69.24 | 68.19 | 68.69 | 4,239,825 | 68.69 |
| 4/21/2026 | 66.21 | 66.71 | 65.13 | 65.32 | 3,263,314 | 65.32 |
| 4/20/2026 | 65.50 | 66.62 | 65.06 | 66.44 | 3,519,746 | 66.44 |
| 4/17/2026 | 66.76 | 68.28 | 66.39 | 67.48 | 6,907,275 | 67.48 |