Get the Stockscreener App
95.45
0.39%
-0.37
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 July 03, 2025, is $95.45.
- Fidelity Wise Origin Bitcoin Trust all-time high stock price is $97.83, occurred on May 22, 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 182.65% to $95.45 now.
- The 52-week high stock price for FBTC is $97.83, representing a 2.49% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for FBTC is $43.34, indicating a -54.59% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $96.65 | $95.28 | $1.38 | 1,573,060.0 | -0.39% |
| Jul 02, 2025 | $95.91 | $93.73 | $2.18 | 4,469,017.0 | +4.21% |
| Jul 01, 2025 | $93.55 | $91.92 | $1.63 | 2,162,714.0 | -2.17% |
| Jun 30, 2025 | $94.17 | $93.14 | $1.03 | 2,375,425.0 | +0.76% |
| Jun 27, 2025 | $94.08 | $92.91 | $1.17 | 2,194,346.0 | -0.71% |
| Jun 26, 2025 | $94.11 | $93.10 | $1.01 | 1,516,979.0 | -0.19% |
| Jun 25, 2025 | $94.50 | $93.28 | $1.22 | 3,381,845.0 | +2.06% |
| Jun 24, 2025 | $92.85 | $91.50 | $1.35 | 2,962,181.0 | +2.35% |
| Jun 23, 2025 | $90.25 | $87.02 | $3.24 | 3,449,965.0 | +0.03% |
| Jun 20, 2025 | $92.64 | $89.34 | $3.30 | 2,537,383.0 | -0.61% |
| Jun 18, 2025 | $91.99 | $90.36 | $1.63 | 2,110,295.0 | -0.86% |
| Jun 17, 2025 | $92.35 | $90.18 | $2.17 | 3,028,284.0 | -3.70% |
| Jun 16, 2025 | $95.12 | $92.96 | $2.16 | 1,987,476.0 | +3.42% |
| Jun 13, 2025 | $92.61 | $90.89 | $1.72 | 2,546,895.0 | -1.54% |
| Jun 12, 2025 | $94.68 | $92.97 | $1.71 | 2,091,934.0 | -1.85% |
| Jun 11, 2025 | $96.44 | $94.65 | $1.78 | 1,678,516.0 | -0.71% |
| Jun 10, 2025 | $96.40 | $94.57 | $1.83 | 1,893,264.0 | +0.85% |
| Jun 09, 2025 | $95.02 | $93.38 | $1.64 | 2,861,621.0 | +4.18% |
| Jun 06, 2025 | $92.12 | $90.71 | $1.41 | 3,109,753.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $96.65 | $91.92 | $4.73 | 9,777,851.0 | +1.55% |
| 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% |
0.53%
Cap:
|
Volume (24h):