Stockscreener 앱 받기
56.51
1.22%
0.68
시간 외 거래:
55.48
-1.03
-1.82%
Fidelity Wise Origin Bitcoin Trust 주식 (FBTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $57.15 | $55.98 | $1.17 | 2,269,374.0 | +1.22% |
| 2026-07-24 | $56.02 | $55.38 | $0.635 | 2,812,860.0 | -0.99% |
| 2026-07-23 | $56.71 | $56.19 | $0.52 | 2,127,575.0 | -1.73% |
| 2026-07-22 | $57.76 | $57.05 | $0.71 | 1,706,610.0 | -0.78% |
| 2026-07-21 | $58.26 | $57.48 | $0.775 | 2,617,427.0 | +2.01% |
| 2026-07-20 | $57.22 | $55.70 | $1.52 | 4,657,438.0 | +1.56% |
| 2026-07-17 | $56.02 | $54.34 | $1.69 | 3,622,236.0 | -0.20% |
| 2026-07-16 | $56.43 | $55.66 | $0.77 | 1,387,667.0 | -1.08% |
| 2026-07-15 | $57.05 | $56.30 | $0.75 | 2,514,953.0 | +0.57% |
| 2026-07-14 | $56.51 | $55.26 | $1.25 | 5,114,882.0 | +3.86% |
| 2026-07-13 | $54.72 | $53.73 | $0.99 | 8,346,499.0 | -2.67% |
| 2026-07-10 | $56.31 | $55.42 | $0.885 | 2,568,083.0 | +1.19% |
| 2026-07-09 | $55.21 | $54.33 | $0.88 | 4,073,094.0 | +1.46% |
| 2026-07-08 | $54.25 | $53.48 | $0.77 | 2,429,126.0 | -2.45% |
| 2026-07-07 | $55.87 | $54.47 | $1.40 | 2,285,874.0 | +0.18% |
| 2026-07-06 | $55.63 | $53.29 | $2.34 | 5,889,745.0 | +3.57% |
| 2026-07-02 | $54.12 | $53.20 | $0.92 | 4,245,052.0 | +2.47% |
| 2026-07-01 | $52.63 | $50.93 | $1.70 | 5,030,358.0 | +2.31% |
| 2026-06-30 | $51.48 | $50.53 | $0.95 | 5,834,085.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $58.26 | $50.93 | $7.33 | 65,968,227.0 | +10.70% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):