Fidelity Wise Origin Bitcoin Fund (FBTC)

Last Price63.72

Change+4.27 (7.18%)

NYSE · Last Trade: Mar 4th, 11:09 AM EST

Historical Prices For Fidelity Wise Origin Bitcoin Fund (FBTC)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	58.46	60.10	57.62	59.45	5,114,689	59.45
3/02/2026	57.09	61.11	57.09	60.26	10,044,242	60.26
2/27/2026	57.58	57.81	56.72	57.15	3,154,284	57.15
2/26/2026	59.37	59.49	57.94	58.74	5,923,242	58.74
2/25/2026	58.00	60.61	57.67	60.30	6,241,595	60.30
2/24/2026	54.89	56.40	54.70	56.13	5,175,792	56.13
2/23/2026	57.56	57.69	55.63	56.13	6,633,666	56.13
2/20/2026	58.39	59.31	57.97	59.01	7,635,865	59.01
2/19/2026	57.45	58.53	57.15	58.46	3,861,474	58.46
2/18/2026	58.40	59.52	57.33	57.69	6,206,762	57.69
2/17/2026	59.24	59.44	57.98	59.02	5,055,168	59.02
2/13/2026	58.59	60.51	58.20	59.89	6,026,506	59.89
2/12/2026	59.20	59.45	56.66	56.91	9,619,430	56.91
2/11/2026	59.20	59.42	57.23	58.82	7,403,892	58.82
2/10/2026	60.25	60.96	59.13	59.90	4,605,181	59.90
2/09/2026	60.09	61.98	59.62	61.60	8,496,445	61.60
2/06/2026	58.43	62.32	58.40	60.96	10,498,286	60.96
2/05/2026	60.99	61.65	54.20	55.45	26,204,618	55.45
2/04/2026	65.50	65.89	62.69	63.90	14,431,015	63.90
2/03/2026	68.31	68.31	63.46	66.58	13,304,886	66.58
2/02/2026	68.02	69.14	67.56	67.89	12,919,739	67.89
1/30/2026	72.19	73.69	71.25	73.02	8,235,286	73.02
1/29/2026	76.41	76.49	72.42	73.15	9,039,960	73.15
1/28/2026	78.28	78.83	77.34	77.55	4,093,513	77.55
1/27/2026	76.82	77.89	75.95	77.83	4,027,804	77.83
1/26/2026	76.34	77.34	75.78	76.26	5,423,260	76.26
1/23/2026	78.08	79.42	77.06	77.92	3,823,031	77.92
1/22/2026	77.98	78.31	77.00	77.83	3,721,768	77.83
1/21/2026	77.94	78.84	75.91	78.49	9,772,218	78.49
1/20/2026	79.15	79.53	77.66	77.98	6,420,191	77.98
1/16/2026	83.43	83.51	82.09	83.23	4,638,080	83.23
1/15/2026	84.37	84.56	82.85	82.99	5,162,950	82.99
1/14/2026	83.34	85.39	83.07	85.12	6,264,192	85.12
1/13/2026	80.46	82.42	80.22	82.33	5,583,180	82.33
1/12/2026	78.54	80.45	78.47	79.69	3,959,496	79.69
1/09/2026	78.88	80.14	78.16	78.59	4,007,257	78.59
1/08/2026	77.99	79.64	77.68	79.12	4,894,891	79.12
1/07/2026	79.69	80.23	78.92	79.23	4,241,227	79.23
1/06/2026	82.25	82.25	79.46	80.55	5,563,280	80.55
1/05/2026	80.82	82.66	80.49	82.10	6,939,202	82.10
1/02/2026	77.41	79.35	77.03	78.19	7,656,204	78.19
12/31/2025	77.48	77.49	75.88	76.23	4,560,044	76.23
12/30/2025	76.73	77.92	76.49	76.55	5,977,747	76.55
12/29/2025	76.24	76.79	75.77	75.88	3,665,097	75.88
12/26/2025	77.49	77.58	75.39	76.28	5,827,774	76.28
12/24/2025	75.99	76.34	75.24	76.02	2,132,719	76.02
12/23/2025	76.30	76.93	75.41	76.34	3,735,125	76.34
12/22/2025	78.39	78.80	76.54	76.96	6,636,768	76.96
12/19/2025	76.67	77.90	75.65	76.69	5,054,961	76.69
12/18/2025	77.11	77.85	73.55	73.75	5,754,862	73.75
12/17/2025	76.44	78.76	74.31	74.85	10,923,204	74.85
12/16/2025	75.72	76.84	75.64	76.35	5,973,018	76.35
12/15/2025	77.95	78.33	74.18	74.74	6,944,400	74.74
12/12/2025	80.33	80.82	77.98	78.67	5,558,137	78.67
12/11/2025	78.61	80.05	77.82	79.98	4,890,543	79.98
12/10/2025	80.20	82.40	79.83	80.66	4,377,653	80.66
12/09/2025	78.68	82.52	78.45	81.18	6,385,038	81.18
12/08/2025	79.62	79.98	78.10	79.14	3,882,898	79.14
12/05/2025	78.87	79.76	76.86	77.87	5,557,747	77.87
12/04/2025	80.92	81.30	79.23	80.66	3,974,703	80.66