Get the Stockscreener App
92.16
1.41%
1.28
Pre-market:
91.52
-0.64
-0.69%
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 May 19, 2025, is $92.16.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $94.81, occurred on December 17, 2024.
- 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 172.90% to $92.16 now.
- The 52-week high stock price for FBTC is $94.81, representing a 2.87% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for FBTC is $43.34, indicating a -52.97% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| May 19, 2025 | $92.23 | $89.41 | $2.82 | 2,699,291.0 | +1.41% |
| May 16, 2025 | $91.38 | $90.26 | $1.12 | 2,035,893.0 | +0.85% |
| May 15, 2025 | $90.97 | $88.50 | $2.47 | 2,836,095.0 | -0.12% |
| May 14, 2025 | $91.15 | $89.58 | $1.57 | 1,863,054.0 | -1.47% |
| May 13, 2025 | $91.74 | $89.78 | $1.96 | 2,962,479.0 | +2.99% |
| May 12, 2025 | $91.32 | $87.94 | $3.38 | 3,542,742.0 | -1.34% |
| May 09, 2025 | $90.65 | $89.33 | $1.32 | 2,125,771.0 | +1.85% |
| May 08, 2025 | $88.82 | $86.51 | $2.31 | 3,161,626.0 | +5.38% |
| May 07, 2025 | $85.17 | $83.63 | $1.54 | 2,063,511.0 | +1.25% |
| May 06, 2025 | $83.08 | $81.44 | $1.64 | 1,417,365.0 | +0.67% |
| May 05, 2025 | $82.85 | $81.68 | $1.17 | 2,140,786.0 | -2.75% |
| May 02, 2025 | $85.57 | $84.47 | $1.10 | 2,386,488.0 | +0.43% |
| May 01, 2025 | $85.25 | $83.74 | $1.51 | 3,098,109.0 | +2.63% |
| Apr 30, 2025 | $82.54 | $81.04 | $1.50 | 2,473,606.0 | -1.27% |
| Apr 29, 2025 | $83.41 | $82.56 | $0.85 | 1,634,788.0 | +0.57% |
| Apr 28, 2025 | $83.18 | $81.59 | $1.59 | 2,827,475.0 | -0.64% |
| Apr 25, 2025 | $83.78 | $82.13 | $1.65 | 2,705,821.0 | +1.88% |
| Apr 24, 2025 | $81.83 | $80.85 | $0.9755 | 2,049,024.0 | +0.12% |
| Apr 23, 2025 | $82.71 | $80.28 | $2.43 | 3,970,728.0 | +2.22% |
| Apr 22, 2025 | $80.22 | $78.15 | $2.07 | 5,356,984.0 | +4.60% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $92.23 | $81.44 | $10.79 | 35,032,501.0 | +12.14% |
| 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% |
0.13%
0.39%
Cap:
|
Volume (24h):