Get the Stockscreener App
98.66
3.12%
-3.18
After Hours:
98.55
-0.11
-0.11%
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 01, 2025, is $98.66.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $106.68, occurred on July 14, 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 192.15% to $98.66 now.
- The 52-week high stock price for FBTC is $106.68, representing a 8.13% increase from the current share price, occurred on July 14, 2025.
- The 52-week low stock price for FBTC is $43.34, indicating a -56.07% decrease from the current share price, occurred on August 05, 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 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% |
| Jul 23, 2025 | $103.4 | $102.9 | $0.549 | 774,258.0 | -0.75% |
| Jul 22, 2025 | $105.0 | $102.6 | $2.39 | 3,747,981.0 | +2.24% |
| Jul 21, 2025 | $104.1 | $101.7 | $2.41 | 3,589,839.0 | -0.58% |
| Jul 18, 2025 | $104.2 | $102.2 | $1.98 | 4,892,528.0 | -1.36% |
| Jul 17, 2025 | $104.7 | $102.6 | $2.09 | 3,243,175.0 | -0.25% |
| Jul 16, 2025 | $104.8 | $103.2 | $1.61 | 4,501,955.0 | +2.46% |
| Jul 15, 2025 | $103.5 | $101.1 | $2.44 | 4,692,147.0 | -2.94% |
| Jul 14, 2025 | $106.7 | $104.1 | $2.61 | 5,063,255.0 | +1.51% |
| Jul 11, 2025 | $103.3 | $101.8 | $1.41 | 4,967,050.0 | +4.16% |
| Jul 10, 2025 | $99.51 | $96.48 | $3.03 | 3,188,758.0 | +1.42% |
| Jul 09, 2025 | $97.90 | $94.68 | $3.22 | 3,120,047.0 | +2.81% |
| Jul 08, 2025 | $95.37 | $94.30 | $1.07 | 1,799,856.0 | +0.69% |
| Jul 07, 2025 | $94.88 | $93.79 | $1.09 | 2,039,525.0 | -1.17% |
| Jul 03, 2025 | $96.65 | $95.28 | $1.38 | 1,573,060.0 | -0.39% |
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 | $101.0 | $98.56 | $2.40 | 6,250,732.0 | +0.00% |
| Jul, 2025 | $106.7 | $91.92 | $14.76 | 79,959,441.0 | +4.97% |
| 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% |
0.86%
Cap:
|
Volume (24h):