Scarica l'app Stockscreener
59.66
3.29%
-2.03
Dopo l'orario di chiusura:
59.82
0.16
+0.27%
Storico Dei Prezzi Delle Azioni Di Fidelity Wise Origin Bitcoin Trust (FBTC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03-26 | $60.81 | $59.30 | $1.51 | 4,537,178.0 | -3.29% |
| 2026-03-25 | $62.69 | $61.44 | $1.25 | 4,263,547.0 | +2.14% |
| 2026-03-24 | $61.63 | $59.99 | $1.64 | 5,146,056.0 | -1.87% |
| 2026-03-23 | $62.55 | $61.03 | $1.52 | 5,433,456.0 | +0.70% |
| 2026-03-20 | $61.43 | $60.42 | $1.01 | 3,443,046.0 | -0.11% |
| 2026-03-19 | $61.48 | $59.90 | $1.58 | 4,826,785.0 | -1.13% |
| 2026-03-18 | $63.19 | $61.71 | $1.48 | 5,031,290.0 | -4.70% |
| 2026-03-17 | $65.27 | $63.92 | $1.35 | 5,353,175.0 | +0.78% |
| 2026-03-16 | $64.93 | $63.57 | $1.36 | 6,484,832.0 | +3.97% |
| 2026-03-13 | $64.45 | $61.73 | $2.72 | 7,052,284.0 | +0.99% |
| 2026-03-12 | $61.57 | $60.40 | $1.17 | 5,111,614.0 | -0.32% |
| 2026-03-11 | $62.16 | $60.72 | $1.44 | 4,706,320.0 | +0.88% |
| 2026-03-10 | $62.57 | $60.36 | $2.21 | 5,116,178.0 | +1.50% |
| 2026-03-09 | $60.58 | $59.45 | $1.13 | 5,173,638.0 | +1.38% |
| 2026-03-06 | $60.19 | $58.98 | $1.21 | 5,745,596.0 | -4.42% |
| 2026-03-05 | $63.44 | $61.51 | $1.93 | 4,823,525.0 | -2.56% |
| 2026-03-04 | $64.56 | $62.13 | $2.43 | 6,969,404.0 | +7.12% |
| 2026-03-03 | $60.10 | $57.62 | $2.48 | 5,103,390.0 | -1.34% |
| 2026-03-02 | $61.11 | $57.09 | $4.02 | 10,037,741.0 | +5.44% |
| 2026-02-27 | $57.81 | $56.72 | $1.09 | 3,144,200.0 | -2.71% |
| 2026-02-26 | $59.49 | $57.94 | $1.55 | 5,916,202.0 | -2.59% |
| 2026-02-25 | $60.61 | $57.67 | $2.94 | 6,234,571.0 | +7.43% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fidelity Wise Origin Bitcoin Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FBTC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fidelity Wise Origin Bitcoin Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fidelity Wise Origin Bitcoin Trust Storia dei prezzi delle azioni (FBTC) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-03 | $65.27 | $57.09 | $8.18 | 108,896,233.0 | +4.39% |
| 2026-02 | $69.14 | $54.20 | $14.94 | 162,764,149.0 | -21.73% |
| 2026-01 | $85.39 | $71.25 | $14.14 | 113,009,622.0 | -4.21% |
Fidelity Wise Origin Bitcoin Trust Storia dei prezzi delle azioni (FBTC) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| 2025-11 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| 2025-10 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| 2025-09 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| 2025-08 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| 2025-07 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| 2025-06 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| 2025-05 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| 2025-04 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| 2025-03 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| 2025-02 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| 2025-01 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust Storia dei prezzi delle azioni (FBTC) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| 2024-11 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| 2024-10 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| 2024-09 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| 2024-08 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| 2024-07 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| 2024-06 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| 2024-05 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| 2024-04 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| 2024-03 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| 2024-02 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| 2024-01 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.69%
Capitalizzazione:
|
Volume (24 ore):