Get the Stockscreener App
101.79
4.09%
4.00
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History
The historical daily chart and data for Fidelity Wise Origin Bitcoin Trust stock (FBTC), show that the latest closing stock price as of August 22, 2025, is $101.79.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $107.34, occurred on August 13, 2025.
- The lowest Fidelity Wise Origin Bitcoin Trust stock price recorded was $33.77 on January 23, 2024. Since then, Fidelity Wise Origin Bitcoin Trust's stock price has risen over 201.42% to $101.79 now.
- The 52-week high stock price for FBTC is $107.34, representing a 5.45% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for FBTC is $46.49, indicating a -54.33% decrease from the current share price, occurred on September 06, 2024.
The table below shows more information about FBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $102.5 | $97.61 | $4.90 | 6,593,748.0 | +4.09% |
| Aug 21, 2025 | $99.47 | $97.61 | $1.86 | 3,271,799.0 | -1.90% |
| Aug 20, 2025 | $99.80 | $97.95 | $1.85 | 3,702,483.0 | +1.07% |
| Aug 19, 2025 | $101.1 | $98.21 | $2.89 | 4,605,322.0 | -2.81% |
| Aug 18, 2025 | $101.9 | $100.1 | $1.78 | 2,449,840.0 | -0.55% |
| Aug 15, 2025 | $103.5 | $101.9 | $1.54 | 2,837,526.0 | -0.91% |
| Aug 14, 2025 | $104.2 | $102.2 | $2.00 | 5,770,675.0 | -4.01% |
| Aug 13, 2025 | $107.3 | $104.8 | $2.52 | 4,991,068.0 | +2.73% |
| Aug 12, 2025 | $104.9 | $103.5 | $1.42 | 2,905,998.0 | +0.52% |
| Aug 11, 2025 | $105.4 | $103.5 | $1.95 | 3,045,879.0 | +2.24% |
| Aug 08, 2025 | $102.5 | $101.1 | $1.36 | 2,426,714.0 | -1.02% |
| Aug 07, 2025 | $102.7 | $101.0 | $1.76 | 2,798,528.0 | +2.02% |
| Aug 06, 2025 | $101.0 | $99.03 | $1.98 | 2,829,384.0 | +1.48% |
| Aug 05, 2025 | $100.0 | $98.22 | $1.80 | 2,719,601.0 | -0.97% |
| Aug 04, 2025 | $101.0 | $99.47 | $1.52 | 2,454,608.0 | +1.48% |
| Aug 01, 2025 | $101.0 | $98.56 | $2.40 | 6,250,732.0 | -3.12% |
| Jul 31, 2025 | $103.8 | $101.8 | $1.97 | 3,200,737.0 | -0.13% |
| Jul 30, 2025 | $103.7 | $101.0 | $2.77 | 2,842,395.0 | -0.52% |
| Jul 29, 2025 | $103.9 | $102.0 | $1.94 | 3,190,823.0 | -0.54% |
| Jul 28, 2025 | $104.0 | $102.5 | $1.59 | 3,446,196.0 | +1.07% |
| Jul 25, 2025 | $102.2 | $100.4 | $1.85 | 3,977,713.0 | -1.86% |
| Jul 24, 2025 | $104.4 | $102.8 | $1.53 | 3,225,680.0 | +0.50% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Wise Origin Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Wise Origin Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $107.3 | $97.61 | $9.73 | 66,247,653.0 | -0.05% |
| Jul, 2025 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| Jun, 2025 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| May, 2025 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| Apr, 2025 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| Mar, 2025 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| Feb, 2025 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| Jan, 2025 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| Nov, 2024 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| Oct, 2024 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| Sep, 2024 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| Aug, 2024 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| Jul, 2024 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| Jun, 2024 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| May, 2024 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| Apr, 2024 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| Mar, 2024 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| Feb, 2024 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| Jan, 2024 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
1.41%
Cap:
|
Volume (24h):