Get the Stockscreener App
97.36
1.64%
1.57
After Hours:
96.60
-0.76
-0.78%
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 05, 2025, is $97.36.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $107.34, occurred on August 13, 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 188.30% to $97.36 now.
- The 52-week high stock price for FBTC is $107.34, representing a 10.25% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for FBTC is $47.90, indicating a -50.80% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $98.86 | $96.10 | $2.76 | 3,355,572.0 | +1.64% |
| Sep 04, 2025 | $96.77 | $95.35 | $1.42 | 2,762,800.0 | -2.19% |
| Sep 03, 2025 | $98.30 | $96.97 | $1.33 | 2,628,577.0 | +1.30% |
| Sep 02, 2025 | $97.59 | $95.12 | $2.47 | 4,537,257.0 | +2.42% |
| Aug 29, 2025 | $96.46 | $94.17 | $2.29 | 4,677,763.0 | -3.36% |
| Aug 28, 2025 | $98.88 | $97.65 | $1.23 | 2,381,025.0 | -0.13% |
| Aug 27, 2025 | $98.33 | $96.86 | $1.48 | 2,945,051.0 | +0.89% |
| Aug 26, 2025 | $97.04 | $95.43 | $1.61 | 3,886,849.0 | +0.35% |
| Aug 25, 2025 | $98.58 | $96.41 | $2.17 | 4,635,105.0 | -5.10% |
| Aug 22, 2025 | $102.5 | $97.61 | $4.90 | 6,593,748.0 | +4.09% |
| Aug 21, 2025 | $99.47 | $97.61 | $1.86 | 3,271,799.0 | -1.90% |
| Aug 20, 2025 | $99.80 | $97.95 | $1.85 | 3,702,483.0 | +1.07% |
| Aug 19, 2025 | $101.1 | $98.21 | $2.89 | 4,605,322.0 | -2.81% |
| Aug 18, 2025 | $101.9 | $100.1 | $1.78 | 2,449,840.0 | -0.55% |
| Aug 15, 2025 | $103.5 | $101.9 | $1.54 | 2,837,526.0 | -0.91% |
| Aug 14, 2025 | $104.2 | $102.2 | $2.00 | 5,770,675.0 | -4.01% |
| Aug 13, 2025 | $107.3 | $104.8 | $2.52 | 4,991,068.0 | +2.73% |
| Aug 12, 2025 | $104.9 | $103.5 | $1.42 | 2,905,998.0 | +0.52% |
| Aug 11, 2025 | $105.4 | $103.5 | $1.95 | 3,045,879.0 | +2.24% |
| Aug 08, 2025 | $102.5 | $101.1 | $1.36 | 2,426,714.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $98.86 | $95.12 | $3.74 | 16,639,778.0 | +3.15% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):