Fidelity Wise Origin Bitcoin Trust (FBTC) Historical Stock Data
76.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBTC is down -0.71% a day on average. There have been 13 days where Fidelity Wise Origin Bitcoin Trust closed green and 17 days where FBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 76.30 | 76.34 | ↑$0.04 (0.05%) | 75.41 | 76.93 | 3.72M |
| 2025-12-22 | 78.39 | 76.96 | ↓$1.43 (-1.82%) | 76.54 | 78.79 | 6.63M |
| 2025-12-19 | 76.67 | 76.69 | ↑$0.02 (0.03%) | 75.65 | 77.90 | 5.03M |
| 2025-12-18 | 77.11 | 73.75 | ↓$3.36 (-4.36%) | 73.55 | 77.85 | 5.69M |
| 2025-12-17 | 76.44 | 74.85 | ↓$1.59 (-2.08%) | 74.31 | 78.75 | 10.92M |
| 2025-12-16 | 75.72 | 76.35 | ↑$0.63 (0.83%) | 75.64 | 76.83 | 5.97M |
| 2025-12-15 | 77.95 | 74.74 | ↓$3.21 (-4.12%) | 74.19 | 78.33 | 6.86M |
| 2025-12-12 | 80.33 | 78.67 | ↓$1.66 (-2.07%) | 77.98 | 80.82 | 5.55M |
| 2025-12-11 | 78.61 | 79.98 | ↑$1.37 (1.74%) | 77.82 | 80.05 | 4.82M |
| 2025-12-10 | 80.20 | 80.66 | ↑$0.46 (0.57%) | 79.83 | 82.40 | 4.36M |
| 2025-12-09 | 78.68 | 81.18 | ↑$2.50 (3.18%) | 78.46 | 82.51 | 6.35M |
| 2025-12-08 | 79.62 | 79.14 | ↓$0.48 (-0.60%) | 78.10 | 79.98 | 3.88M |
| 2025-12-05 | 78.87 | 77.87 | ↓$1.00 (-1.27%) | 76.86 | 79.76 | 5.54M |
| 2025-12-04 | 80.92 | 80.66 | ↓$0.26 (-0.32%) | 79.24 | 81.30 | 3.97M |
| 2025-12-03 | 80.74 | 81.05 | ↑$0.31 (0.38%) | 80.02 | 81.69 | 5.09M |
| 2025-12-02 | 77.33 | 79.35 | ↑$2.02 (2.61%) | 77.06 | 80.49 | 7.80M |
| 2025-12-01 | 75.18 | 74.52 | ↓$0.66 (-0.88%) | 73.06 | 75.56 | 7.61M |
| 2025-11-28 | 81.14 | 79.08 | ↓$2.06 (-2.54%) | 78.70 | 81.26 | 4.20M |
| 2025-11-26 | 76.09 | 78.39 | ↑$2.30 (3.02%) | 75.53 | 78.82 | 6.82M |
| 2025-11-25 | 75.95 | 76.08 | ↑$0.13 (0.17%) | 75.04 | 76.79 | 5.55M |
| 2025-11-24 | 74.87 | 77.69 | ↑$2.82 (3.77%) | 74.27 | 77.79 | 6.27M |
| 2025-11-21 | 72.87 | 73.72 | ↑$0.85 (1.17%) | 71.71 | 74.57 | 14.88M |
| 2025-11-20 | 79.62 | 75.22 | ↓$4.40 (-5.53%) | 74.88 | 79.81 | 16.25M |
| 2025-11-19 | 79.43 | 77.93 | ↓$1.50 (-1.89%) | 77.10 | 80.54 | 9.45M |
| 2025-11-18 | 79.92 | 80.90 | ↑$0.98 (1.23%) | 79.26 | 81.80 | 8.19M |
| 2025-11-17 | 81.99 | 80.02 | ↓$1.97 (-2.40%) | 79.39 | 83.64 | 9.95M |
| 2025-11-14 | 83.07 | 82.15 | ↓$0.92 (-1.11%) | 82.01 | 84.89 | 8.76M |
| 2025-11-13 | 89.26 | 85.43 | ↓$3.83 (-4.29%) | 85.28 | 90.18 | 8.12M |
| 2025-11-12 | 91.35 | 88.50 | ↓$2.85 (-3.11%) | 87.87 | 91.47 | 5.03M |
| 2025-11-11 | 91.10 | 89.59 | ↓$1.51 (-1.66%) | 89.49 | 91.24 | 2.75M |
Create an account or log in to view more rows.
$FBTC Holding.
$FBTC to the moon!!! lfG
$FBTC Reinvest your dividends
$FBTC cover that shit
$FBTC lfg!!! So much movement ! Buy n hodl!
$FBTC Wish I shorted
$FBTC Lol she wants higher
$FBTC Felling good about next week!!
$FBTC Nothing but time to wait
$FBTC Time to buy here