Get the Stockscreener App
83.64
1.28%
-1.05
After Hours:
83.57
-0.07
-0.08%
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 February 07, 2025, is $83.64.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $94.81, occurred on December 17, 2024.
- 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 147.68% to $83.64 now.
- The 52-week high stock price for FBTC is $94.81, representing a 13.35% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for FBTC is $39.28, indicating a -53.04% decrease from the current share price, occurred on February 08, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $87.61 | $83.48 | $4.12 | 4,375,570.0 | -1.24% |
| Feb 06, 2025 | $86.48 | $83.54 | $2.94 | 4,730,703.0 | -0.39% |
| Feb 05, 2025 | $86.71 | $84.28 | $2.43 | 2,955,639.0 | -1.44% |
| Feb 04, 2025 | $88.19 | $85.60 | $2.59 | 4,429,378.0 | -2.50% |
| Feb 03, 2025 | $89.27 | $82.46 | $6.81 | 7,317,273.0 | -0.19% |
| Jan 31, 2025 | $92.74 | $88.56 | $4.18 | 3,855,896.0 | -3.35% |
| Jan 30, 2025 | $93.13 | $91.52 | $1.61 | 4,210,339.0 | +0.68% |
| Jan 29, 2025 | $91.60 | $88.55 | $3.05 | 3,717,815.0 | +3.05% |
| Jan 28, 2025 | $90.68 | $88.36 | $2.32 | 3,725,707.0 | -0.10% |
| Jan 27, 2025 | $89.36 | $86.21 | $3.15 | 6,780,136.0 | -3.48% |
| Jan 24, 2025 | $93.74 | $91.52 | $2.22 | 3,462,989.0 | +1.54% |
| Jan 23, 2025 | $93.39 | $89.33 | $4.06 | 9,194,952.0 | -0.98% |
| Jan 22, 2025 | $91.90 | $90.25 | $1.65 | 3,193,609.0 | -1.76% |
| Jan 21, 2025 | $93.78 | $89.71 | $4.07 | 5,222,389.0 | +1.24% |
| Jan 17, 2025 | $92.74 | $89.48 | $3.25 | 5,371,175.0 | +4.50% |
| Jan 16, 2025 | $87.97 | $84.95 | $3.02 | 3,093,476.0 | +0.80% |
| Jan 15, 2025 | $88.06 | $86.17 | $1.89 | 3,271,569.0 | +3.33% |
| Jan 14, 2025 | $84.98 | $83.24 | $1.74 | 2,422,835.0 | +2.96% |
| Jan 13, 2025 | $81.90 | $77.87 | $4.03 | 4,110,206.0 | -1.09% |
| Jan 10, 2025 | $83.78 | $80.51 | $3.27 | 4,077,544.0 | +0.82% |
| Jan 08, 2025 | $83.89 | $80.67 | $3.22 | 4,935,925.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $89.27 | $82.46 | $6.81 | 28,184,133.0 | -5.64% |
| 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% |
0.65%
Cap:
|
Volume (24h):