Get the Stockscreener App
73.05
0.49%
-0.36
After Hours:
73.15
0.10
+0.14%
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History
The historical daily chart and data for Fidelity Wise Origin Bitcoin Trust stock (FBTC), show that the latest closing stock price as of September 25, 2026, is $73.05.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $110.25, occurred on October 06, 2025.
- The lowest Fidelity Wise Origin Bitcoin Trust stock price recorded was $33.77 on January 23, 2024. Since then, Fidelity Wise Origin Bitcoin Trust's stock price has risen over 116.32% to $73.05 now.
- The 52-week high stock price for FBTC is $110.25, representing a 50.92% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for FBTC is $50.48, indicating a -30.90% decrease from the current share price, occurred on June 25, 2026.
The table below shows more information about FBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $73.37 | $72.31 | $1.06 | 2,841,566.0 | -0.49% |
| Sep 24, 2026 | $73.88 | $72.51 | $1.37 | 2,443,419.0 | -0.23% |
| Sep 23, 2026 | $74.78 | $72.67 | $2.11 | 7,230,892.0 | -1.91% |
| Sep 22, 2026 | $75.45 | $74.33 | $1.12 | 4,143,736.0 | -0.40% |
| Sep 21, 2026 | $75.60 | $73.73 | $1.87 | 5,942,520.0 | +6.58% |
| Sep 18, 2026 | $70.86 | $67.92 | $2.94 | 5,078,927.0 | +6.21% |
| Sep 17, 2026 | $66.99 | $66.02 | $0.97 | 2,514,645.0 | +0.65% |
| Sep 16, 2026 | $66.53 | $65.19 | $1.34 | 4,465,053.0 | -0.15% |
| Sep 15, 2026 | $67.22 | $65.14 | $2.08 | 6,371,833.0 | -3.62% |
| Sep 14, 2026 | $69.03 | $67.68 | $1.35 | 3,418,322.0 | +2.14% |
| Sep 11, 2026 | $69.46 | $66.89 | $2.57 | 2,904,227.0 | +0.28% |
| Sep 10, 2026 | $67.43 | $66.72 | $0.705 | 2,285,652.0 | -1.44% |
| Sep 09, 2026 | $69.31 | $67.88 | $1.43 | 2,131,207.0 | -0.26% |
| Sep 08, 2026 | $68.70 | $67.45 | $1.25 | 3,457,112.0 | -1.71% |
| Sep 04, 2026 | $69.52 | $68.40 | $1.11 | 3,451,236.0 | -2.53% |
| Sep 03, 2026 | $71.21 | $68.25 | $2.96 | 5,798,260.0 | +5.83% |
| Sep 02, 2026 | $67.46 | $66.59 | $0.87 | 2,312,306.0 | +0.16% |
| Sep 01, 2026 | $68.23 | $66.45 | $1.78 | 2,992,326.0 | -2.08% |
| Aug 31, 2026 | $68.97 | $67.58 | $1.39 | 2,433,307.0 | +1.73% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fidelity Wise Origin Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fidelity Wise Origin Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $75.60 | $65.14 | $10.46 | 72,624,805.0 | +6.47% |
| Aug, 2026 | $70.36 | $54.34 | $16.02 | 85,284,424.0 | +25.37% |
| Jul, 2026 | $58.26 | $50.93 | $7.33 | 80,051,555.0 | +7.20% |
| Jun, 2026 | $62.62 | $50.48 | $12.14 | 112,210,885.0 | -20.11% |
| May, 2026 | $71.53 | $63.02 | $8.51 | 66,365,886.0 | -3.95% |
| Apr, 2026 | $69.24 | $57.20 | $12.04 | 82,854,313.0 | +12.71% |
| Mar, 2026 | $65.27 | $57.05 | $8.22 | 123,032,136.0 | +3.29% |
| Feb, 2026 | $69.14 | $54.20 | $14.94 | 162,764,149.0 | -21.73% |
| Jan, 2026 | $85.39 | $71.25 | $14.14 | 113,009,622.0 | -4.21% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $82.52 | $73.05 | $9.47 | 117,555,405.0 | -3.20% |
| Nov, 2025 | $94.30 | $71.71 | $22.59 | 147,869,679.0 | -17.36% |
| Oct, 2025 | $110.2 | $91.09 | $19.16 | 146,323,306.0 | -4.13% |
| Sep, 2025 | $103.0 | $94.64 | $8.31 | 72,037,760.0 | +5.74% |
| Aug, 2025 | $107.3 | $94.17 | $13.17 | 78,179,698.0 | -7.32% |
| Jul, 2025 | $106.7 | $91.92 | $14.76 | 73,708,709.0 | +8.35% |
| Jun, 2025 | $96.44 | $87.02 | $9.42 | 50,539,771.0 | +2.86% |
| May, 2025 | $97.83 | $81.44 | $16.39 | 64,203,869.0 | +11.19% |
| Apr, 2025 | $83.78 | $66.06 | $17.72 | 91,315,553.0 | +14.19% |
| Mar, 2025 | $81.47 | $67.50 | $13.97 | 66,874,104.0 | -2.08% |
| Feb, 2025 | $89.27 | $70.76 | $18.50 | 87,770,849.0 | -17.08% |
| Jan, 2025 | $93.78 | $77.87 | $15.91 | 88,447,109.0 | +8.65% |
Fidelity Wise Origin Bitcoin Trust Stock (FBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.81 | $79.59 | $15.22 | 110,365,654.0 | -3.05% |
| Nov, 2024 | $87.31 | $58.64 | $28.67 | 159,895,801.0 | +39.04% |
| Oct, 2024 | $64.43 | $51.42 | $13.01 | 103,344,423.0 | +9.98% |
| Sep, 2024 | $58.23 | $46.49 | $11.74 | 96,515,692.0 | +8.39% |
| Aug, 2024 | $57.26 | $43.34 | $13.92 | 132,999,152.0 | -10.22% |
| Jul, 2024 | $61.00 | $48.09 | $12.91 | 120,213,745.0 | +8.77% |
| Jun, 2024 | $62.88 | $51.56 | $11.32 | 97,385,838.0 | -11.25% |
| May, 2024 | $62.43 | $49.43 | $13.00 | 131,243,038.0 | +14.38% |
| Apr, 2024 | $63.21 | $51.52 | $11.69 | 178,238,373.0 | -16.73% |
| Mar, 2024 | $64.42 | $52.13 | $12.29 | 359,276,383.0 | +14.23% |
| Feb, 2024 | $56.36 | $37.01 | $19.35 | 174,436,482.0 | +45.89% |
| Jan, 2024 | $50.70 | $33.77 | $16.93 | 135,858,891.0 | +0.00% |
0.54%
Cap:
|
Volume (24h):