Stockscreener 앱 받기
73.05
0.49%
-0.36
시장 영업 전:
72.22
-0.83
-1.14%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $73.37 | $72.31 | $1.06 | 2,841,566.0 | -0.49% |
| 2026-09-24 | $73.88 | $72.51 | $1.37 | 2,443,419.0 | -0.23% |
| 2026-09-23 | $74.78 | $72.67 | $2.11 | 7,230,892.0 | -1.91% |
| 2026-09-22 | $75.45 | $74.33 | $1.12 | 4,143,736.0 | -0.40% |
| 2026-09-21 | $75.60 | $73.73 | $1.87 | 5,942,520.0 | +6.58% |
| 2026-09-18 | $70.86 | $67.92 | $2.94 | 5,078,927.0 | +6.21% |
| 2026-09-17 | $66.99 | $66.02 | $0.97 | 2,514,645.0 | +0.65% |
| 2026-09-16 | $66.53 | $65.19 | $1.34 | 4,465,053.0 | -0.15% |
| 2026-09-15 | $67.22 | $65.14 | $2.08 | 6,371,833.0 | -3.62% |
| 2026-09-14 | $69.03 | $67.68 | $1.35 | 3,418,322.0 | +2.14% |
| 2026-09-11 | $69.46 | $66.89 | $2.57 | 2,904,227.0 | +0.28% |
| 2026-09-10 | $67.43 | $66.72 | $0.705 | 2,285,652.0 | -1.44% |
| 2026-09-09 | $69.31 | $67.88 | $1.43 | 2,131,207.0 | -0.26% |
| 2026-09-08 | $68.70 | $67.45 | $1.25 | 3,457,112.0 | -1.71% |
| 2026-09-04 | $69.52 | $68.40 | $1.11 | 3,451,236.0 | -2.53% |
| 2026-09-03 | $71.21 | $68.25 | $2.96 | 5,798,260.0 | +5.83% |
| 2026-09-02 | $67.46 | $66.59 | $0.87 | 2,312,306.0 | +0.16% |
| 2026-09-01 | $68.23 | $66.45 | $1.78 | 2,992,326.0 | -2.08% |
| 2026-08-31 | $68.97 | $67.58 | $1.39 | 2,433,307.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $75.60 | $65.14 | $10.46 | 72,624,805.0 | +6.47% |
| 2026-08 | $70.36 | $54.34 | $16.02 | 85,284,424.0 | +25.37% |
| 2026-07 | $58.26 | $50.93 | $7.33 | 80,051,555.0 | +7.20% |
| 2026-06 | $62.62 | $50.48 | $12.14 | 112,210,885.0 | -20.11% |
| 2026-05 | $71.53 | $63.02 | $8.51 | 66,365,886.0 | -3.95% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):