95.45
price down icon0.39%   -0.37
after-market 시간 외 거래: 95.98 0.53 +0.56%
loading

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $96.65 $95.28 $1.38 1,573,060.0 -0.39%
2025-07-02 $95.91 $93.73 $2.18 4,469,017.0 +4.21%
2025-07-01 $93.55 $91.92 $1.63 2,162,714.0 -2.17%
2025-06-30 $94.17 $93.14 $1.03 2,375,425.0 +0.76%
2025-06-27 $94.08 $92.91 $1.17 2,194,346.0 -0.71%
2025-06-26 $94.11 $93.10 $1.01 1,516,979.0 -0.19%
2025-06-25 $94.50 $93.28 $1.22 3,381,845.0 +2.06%
2025-06-24 $92.85 $91.50 $1.35 2,962,181.0 +2.35%
2025-06-23 $90.25 $87.02 $3.24 3,449,965.0 +0.03%
2025-06-20 $92.64 $89.34 $3.30 2,537,383.0 -0.61%
2025-06-18 $91.99 $90.36 $1.63 2,110,295.0 -0.86%
2025-06-17 $92.35 $90.18 $2.17 3,028,284.0 -3.70%
2025-06-16 $95.12 $92.96 $2.16 1,987,476.0 +3.42%
2025-06-13 $92.61 $90.89 $1.72 2,546,895.0 -1.54%
2025-06-12 $94.68 $92.97 $1.71 2,091,934.0 -1.85%
2025-06-11 $96.44 $94.65 $1.78 1,678,516.0 -0.71%
2025-06-10 $96.40 $94.57 $1.83 1,893,264.0 +0.85%
2025-06-09 $95.02 $93.38 $1.64 2,861,621.0 +4.18%
2025-06-06 $92.12 $90.71 $1.41 3,109,753.0 +2.35%
2025-06-05 $92.38 $88.67 $3.71 3,543,604.0 -2.94%
2025-06-04 $92.19 $90.92 $1.27 2,095,932.0 -1.20%

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 연도별 가격 이력

이 심층 분석에서는 Fidelity Wise Origin Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Wise Origin Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $96.65 $91.92 $4.73 9,777,851.0 +1.55%
2025-06 $96.44 $87.02 $9.42 50,539,771.0 +2.86%
2025-05 $97.83 $81.44 $16.39 64,203,869.0 +11.19%
2025-04 $83.78 $66.06 $17.72 91,315,553.0 +14.19%
2025-03 $81.47 $67.50 $13.97 66,874,104.0 -2.08%
2025-02 $89.27 $70.76 $18.50 87,770,849.0 -17.08%
2025-01 $93.78 $77.87 $15.91 88,447,109.0 +8.65%

Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $94.81 $79.59 $15.22 110,365,654.0 -3.05%
2024-11 $87.31 $58.64 $28.67 159,895,801.0 +39.04%
2024-10 $64.43 $51.42 $13.01 103,344,423.0 +9.98%
2024-09 $58.23 $46.49 $11.74 96,515,692.0 +8.39%
2024-08 $57.26 $43.34 $13.92 132,999,152.0 -10.22%
2024-07 $61.00 $48.09 $12.91 120,213,745.0 +8.77%
2024-06 $62.88 $51.56 $11.32 97,385,838.0 -11.25%
2024-05 $62.43 $49.43 $13.00 131,243,038.0 +14.38%
2024-04 $63.21 $51.52 $11.69 178,238,373.0 -16.73%
2024-03 $64.42 $52.13 $12.29 359,276,383.0 +14.23%
2024-02 $56.36 $37.01 $19.35 174,436,482.0 +45.89%
2024-01 $50.70 $33.77 $16.93 135,858,891.0 +0.00%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):