Fidelity Wise Origin Bitcoin Fund (FBTC)
55.17
+2.71 (5.17%)
NYSE· Last Trade: Jun 8th, 6:19 PM EDT
Historical Prices For Fidelity Wise Origin Bitcoin Fund (FBTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 54.03 | 54.22 | 51.45 | 52.46 | 12,572,866 | 52.46 |
| 6/04/2026 | 55.00 | 56.10 | 54.71 | 55.27 | 7,335,224 | 55.27 |
| 6/03/2026 | 58.06 | 58.41 | 56.73 | 56.91 | 4,297,297 | 56.91 |
| 6/02/2026 | 59.99 | 60.05 | 57.73 | 58.46 | 7,773,379 | 58.46 |
| 6/01/2026 | 62.40 | 62.62 | 61.40 | 62.20 | 5,157,773 | 62.20 |
| 5/29/2026 | 0.01 | 64.64 | 63.02 | 63.90 | 2,960,837 | 63.90 |
| 5/28/2026 | 63.57 | 64.09 | 63.06 | 63.84 | 3,420,864 | 63.84 |
| 5/27/2026 | 65.32 | 65.60 | 64.87 | 65.22 | 3,726,571 | 65.22 |
| 5/26/2026 | 66.76 | 67.95 | 65.84 | 66.06 | 4,362,343 | 66.06 |
| 5/22/2026 | 67.20 | 67.28 | 65.78 | 65.98 | 2,811,597 | 65.98 |
| 5/21/2026 | 67.19 | 67.93 | 66.69 | 67.56 | 2,538,790 | 67.56 |
| 5/20/2026 | 67.21 | 67.73 | 66.86 | 67.57 | 2,556,185 | 67.57 |
| 5/19/2026 | 66.57 | 67.04 | 66.20 | 66.82 | 2,079,501 | 66.82 |
| 5/18/2026 | 67.22 | 67.25 | 66.22 | 66.87 | 4,323,247 | 66.87 |
| 5/15/2026 | 69.65 | 69.65 | 68.39 | 68.84 | 3,599,168 | 68.84 |
| 5/14/2026 | 69.54 | 71.47 | 69.23 | 70.89 | 4,073,351 | 70.89 |
| 5/13/2026 | 69.76 | 69.80 | 68.51 | 69.30 | 3,144,892 | 69.30 |
| 5/12/2026 | 70.18 | 70.41 | 69.45 | 70.36 | 2,629,939 | 70.36 |
| 5/11/2026 | 70.59 | 71.53 | 70.00 | 71.35 | 3,157,855 | 71.35 |
| 5/08/2026 | 69.31 | 70.02 | 69.19 | 69.81 | 2,001,581 | 69.81 |
| 5/07/2026 | 70.47 | 70.51 | 69.18 | 69.80 | 3,091,866 | 69.80 |
| 5/06/2026 | 71.32 | 71.45 | 70.64 | 70.92 | 2,646,276 | 70.92 |
| 5/05/2026 | 70.96 | 71.16 | 70.48 | 71.08 | 3,739,037 | 71.08 |
| 5/04/2026 | 68.73 | 70.33 | 68.32 | 69.72 | 4,630,350 | 69.72 |
| 5/01/2026 | 68.18 | 68.80 | 67.98 | 68.30 | 5,078,559 | 68.30 |
| 4/30/2026 | 66.30 | 66.78 | 66.22 | 66.53 | 2,452,538 | 66.53 |
| 4/29/2026 | 66.95 | 66.96 | 65.22 | 65.71 | 3,410,342 | 65.71 |
| 4/28/2026 | 66.32 | 66.55 | 65.86 | 66.48 | 2,182,910 | 66.48 |
| 4/27/2026 | 67.67 | 68.17 | 66.59 | 66.95 | 3,612,389 | 66.95 |
| 4/24/2026 | 68.12 | 68.22 | 67.36 | 67.61 | 4,033,610 | 67.61 |
| 4/23/2026 | 67.57 | 68.53 | 67.02 | 67.67 | 3,616,321 | 67.67 |
| 4/22/2026 | 68.33 | 69.24 | 68.19 | 68.69 | 4,239,825 | 68.69 |
| 4/21/2026 | 66.21 | 66.71 | 65.13 | 65.32 | 3,263,314 | 65.32 |
| 4/20/2026 | 65.50 | 66.62 | 65.06 | 66.44 | 3,519,746 | 66.44 |
| 4/17/2026 | 66.76 | 68.28 | 66.39 | 67.48 | 6,907,275 | 67.48 |
| 4/16/2026 | 65.30 | 65.69 | 63.74 | 65.63 | 4,054,288 | 65.63 |
| 4/15/2026 | 64.80 | 65.58 | 64.11 | 65.36 | 3,206,224 | 65.36 |
| 4/14/2026 | 64.93 | 66.32 | 64.34 | 64.71 | 5,327,616 | 64.71 |
| 4/13/2026 | 62.01 | 64.02 | 61.66 | 63.90 | 4,780,874 | 63.90 |
| 4/10/2026 | 62.97 | 63.89 | 62.62 | 63.85 | 3,078,713 | 63.85 |
| 4/09/2026 | 61.94 | 63.20 | 61.39 | 62.83 | 3,773,024 | 62.83 |
| 4/08/2026 | 63.12 | 63.23 | 61.53 | 62.14 | 3,456,654 | 62.14 |
| 4/07/2026 | 59.65 | 60.16 | 58.96 | 60.09 | 3,570,216 | 60.09 |
| 4/06/2026 | 60.48 | 61.30 | 60.24 | 60.72 | 4,720,698 | 60.72 |
| 4/02/2026 | 57.56 | 58.73 | 57.20 | 58.36 | 4,726,150 | 58.36 |
| 4/01/2026 | 59.70 | 60.23 | 59.12 | 59.36 | 5,399,047 | 59.36 |
| 3/31/2026 | 58.12 | 59.69 | 57.81 | 59.03 | 6,802,353 | 59.03 |
| 3/30/2026 | 59.09 | 59.23 | 57.63 | 57.89 | 5,560,394 | 57.89 |
| 3/27/2026 | 58.07 | 58.09 | 57.05 | 57.47 | 6,382,212 | 57.47 |
| 3/26/2026 | 60.40 | 60.81 | 59.30 | 59.66 | 4,543,334 | 59.66 |
| 3/25/2026 | 62.39 | 62.69 | 61.44 | 61.69 | 4,270,165 | 61.69 |
| 3/24/2026 | 61.46 | 61.63 | 59.99 | 60.40 | 5,150,976 | 60.40 |
| 3/23/2026 | 61.68 | 62.55 | 61.03 | 61.55 | 5,438,095 | 61.55 |
| 3/20/2026 | 61.40 | 61.43 | 60.42 | 61.12 | 3,467,789 | 61.12 |
| 3/19/2026 | 60.40 | 61.48 | 59.90 | 61.19 | 4,831,259 | 61.19 |
| 3/18/2026 | 63.14 | 63.19 | 61.71 | 61.89 | 5,041,619 | 61.89 |
| 3/17/2026 | 64.23 | 65.27 | 63.92 | 64.94 | 5,364,779 | 64.94 |
| 3/16/2026 | 64.37 | 64.93 | 63.57 | 64.44 | 6,525,171 | 64.44 |
| 3/13/2026 | 63.64 | 64.45 | 61.73 | 61.98 | 7,059,092 | 61.98 |
| 3/12/2026 | 61.05 | 61.57 | 60.40 | 61.37 | 5,118,451 | 61.37 |
| 3/11/2026 | 61.17 | 62.16 | 60.72 | 61.57 | 4,722,342 | 61.57 |
| 3/10/2026 | 61.77 | 62.57 | 60.36 | 61.03 | 5,132,606 | 61.03 |
| 3/09/2026 | 59.87 | 60.58 | 59.45 | 60.13 | 5,185,732 | 60.13 |