Stockscreener 앱 받기
56.91
3.25%
-1.91
시장 영업 전:
58.13
1.22
+2.14%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $59.45 | $56.66 | $2.80 | 9,604,750.0 | -3.25% |
| 2026-02-11 | $59.42 | $57.23 | $2.19 | 7,395,292.0 | -1.80% |
| 2026-02-10 | $60.96 | $59.13 | $1.83 | 4,597,286.0 | -2.77% |
| 2026-02-09 | $61.98 | $59.62 | $2.36 | 8,480,254.0 | +1.06% |
| 2026-02-06 | $62.32 | $58.40 | $3.92 | 10,426,598.0 | +9.94% |
| 2026-02-05 | $61.65 | $54.20 | $7.45 | 25,965,681.0 | -13.22% |
| 2026-02-04 | $65.89 | $62.69 | $3.20 | 14,407,504.0 | -4.03% |
| 2026-02-03 | $68.31 | $63.46 | $4.85 | 13,271,086.0 | -1.93% |
| 2026-02-02 | $69.14 | $67.56 | $1.58 | 12,788,317.0 | -7.03% |
| 2026-01-30 | $73.69 | $71.25 | $2.44 | 8,201,809.0 | -0.18% |
| 2026-01-29 | $76.49 | $72.42 | $4.07 | 9,004,004.0 | -5.67% |
| 2026-01-28 | $78.83 | $77.34 | $1.49 | 4,089,016.0 | -0.36% |
| 2026-01-27 | $77.89 | $75.95 | $1.94 | 4,024,499.0 | +2.06% |
| 2026-01-26 | $77.34 | $75.78 | $1.56 | 5,420,347.0 | -2.13% |
| 2026-01-23 | $79.42 | $77.06 | $2.36 | 3,804,912.0 | +0.12% |
| 2026-01-22 | $78.31 | $77.00 | $1.31 | 3,717,915.0 | -0.84% |
| 2026-01-21 | $78.84 | $75.91 | $2.93 | 9,767,430.0 | +0.65% |
| 2026-01-20 | $79.53 | $77.66 | $1.88 | 6,371,949.0 | -6.31% |
| 2026-01-16 | $83.51 | $82.09 | $1.42 | 4,611,957.0 | +0.29% |
| 2026-01-15 | $84.56 | $82.85 | $1.71 | 5,153,597.0 | -2.50% |
| 2026-01-14 | $85.39 | $83.07 | $2.32 | 6,247,245.0 | +3.39% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $69.14 | $54.20 | $14.94 | 116,541,518.0 | -22.06% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):