Get the Stockscreener App
78.67
1.64%
-1.31
After Hours:
78.97
0.30
+0.38%
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 December 12, 2025, is $78.67.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $110.25, occurred on October 06, 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 132.96% to $78.67 now.
- The 52-week high stock price for FBTC is $110.25, representing a 40.14% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for FBTC is $66.06, indicating a -16.03% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $80.82 | $77.98 | $2.84 | 5,543,041.0 | -1.64% |
| Dec 11, 2025 | $80.05 | $77.82 | $2.23 | 4,868,018.0 | -0.84% |
| Dec 10, 2025 | $82.40 | $79.83 | $2.57 | 4,362,666.0 | -0.64% |
| Dec 09, 2025 | $82.52 | $78.45 | $4.06 | 6,344,232.0 | +2.58% |
| Dec 08, 2025 | $79.98 | $78.10 | $1.88 | 3,875,918.0 | +1.63% |
| Dec 05, 2025 | $79.76 | $76.86 | $2.90 | 5,527,408.0 | -3.46% |
| Dec 04, 2025 | $81.30 | $79.23 | $2.06 | 3,963,393.0 | -0.48% |
| Dec 03, 2025 | $81.69 | $80.02 | $1.67 | 5,108,671.0 | +2.14% |
| Dec 02, 2025 | $80.49 | $77.06 | $3.43 | 7,763,731.0 | +6.48% |
| Dec 01, 2025 | $75.56 | $73.05 | $2.51 | 7,731,658.0 | -5.77% |
| Nov 28, 2025 | $81.26 | $78.69 | $2.57 | 4,237,182.0 | +0.88% |
| Nov 26, 2025 | $78.82 | $75.53 | $3.29 | 6,814,545.0 | +3.04% |
| Nov 25, 2025 | $76.78 | $75.04 | $1.74 | 5,499,718.0 | -2.07% |
| Nov 24, 2025 | $77.79 | $74.26 | $3.53 | 6,257,044.0 | +5.39% |
| Nov 21, 2025 | $74.57 | $71.71 | $2.86 | 14,858,236.0 | -1.99% |
| Nov 20, 2025 | $79.81 | $74.88 | $4.94 | 16,204,671.0 | -3.48% |
| Nov 19, 2025 | $80.53 | $77.10 | $3.44 | 9,421,636.0 | -3.67% |
| Nov 18, 2025 | $81.80 | $79.26 | $2.53 | 8,174,465.0 | +1.10% |
| Nov 17, 2025 | $83.64 | $79.39 | $4.25 | 9,960,007.0 | -2.59% |
| Nov 14, 2025 | $84.90 | $82.01 | $2.89 | 8,747,712.0 | -3.84% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $82.52 | $73.05 | $9.47 | 60,631,777.0 | -0.52% |
| Nov, 2025 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| Oct, 2025 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| Sep, 2025 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| Aug, 2025 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 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% |
0.33%
Cap:
|
Volume (24h):