Stockscreener 앱 받기
70.92
0.23%
-0.16
시간 외 거래:
70.90
-0.02
-0.03%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $71.45 | $70.64 | $0.81 | 2,633,647.0 | -0.23% |
| 2026-05-05 | $71.16 | $70.48 | $0.68 | 3,711,448.0 | +1.95% |
| 2026-05-04 | $70.33 | $68.32 | $2.01 | 4,626,303.0 | +2.08% |
| 2026-05-01 | $68.80 | $67.98 | $0.82 | 5,072,218.0 | +2.66% |
| 2026-04-30 | $66.78 | $66.22 | $0.555 | 2,448,925.0 | +1.25% |
| 2026-04-29 | $66.96 | $65.22 | $1.74 | 3,405,516.0 | -1.16% |
| 2026-04-28 | $66.55 | $65.86 | $0.69 | 2,175,563.0 | -0.70% |
| 2026-04-27 | $68.17 | $66.59 | $1.58 | 3,605,438.0 | -0.98% |
| 2026-04-24 | $68.22 | $67.36 | $0.86 | 4,023,614.0 | -0.09% |
| 2026-04-23 | $68.53 | $67.02 | $1.51 | 3,590,689.0 | -1.48% |
| 2026-04-22 | $69.24 | $68.19 | $1.05 | 4,234,133.0 | +5.16% |
| 2026-04-21 | $66.71 | $65.13 | $1.58 | 3,237,235.0 | -1.69% |
| 2026-04-20 | $66.62 | $65.06 | $1.56 | 3,502,465.0 | -1.54% |
| 2026-04-17 | $68.28 | $66.39 | $1.89 | 6,893,115.0 | +2.82% |
| 2026-04-16 | $65.69 | $63.74 | $1.95 | 4,042,770.0 | +0.41% |
| 2026-04-15 | $65.58 | $64.11 | $1.47 | 3,186,295.0 | +1.00% |
| 2026-04-14 | $66.32 | $64.34 | $1.98 | 5,314,263.0 | +1.27% |
| 2026-04-13 | $64.02 | $61.66 | $2.35 | 4,745,834.0 | +0.08% |
| 2026-04-10 | $63.89 | $62.62 | $1.27 | 3,065,228.0 | +1.62% |
| 2026-04-09 | $63.20 | $61.39 | $1.81 | 3,754,486.0 | +1.11% |
| 2026-04-08 | $63.23 | $61.53 | $1.70 | 3,445,107.0 | +3.41% |
| 2026-04-07 | $60.16 | $58.96 | $1.20 | 3,443,188.0 | -1.04% |
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Wise Origin Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FBTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Wise Origin Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $71.45 | $67.98 | $3.47 | 18,677,263.0 | +6.60% |
| 2026-04 | $69.24 | $57.20 | $12.04 | 82,854,313.0 | +12.71% |
| 2026-03 | $65.27 | $57.05 | $8.22 | 123,032,136.0 | +3.29% |
| 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 주식 (FBTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FBTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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%
자본화:
|
볼륨(24시간):