Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (EZBC)

Last Price39.45

Change-0.54 (-1.35%)

NYSE · Last Trade: Mar 4th, 3:54 AM EST

Historical Prices For Franklin Templeton Digital Holdings Trust Shares of Franklin Bitcoin ETF (EZBC)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	38.82	39.88	38.34	39.45	242,984	39.45
3/02/2026	37.90	40.56	37.90	39.99	630,137	39.99
2/27/2026	38.26	38.34	37.66	37.94	201,189	37.94
2/26/2026	39.41	39.47	38.50	38.98	562,190	38.98
2/25/2026	38.48	40.20	38.29	40.02	154,245	40.02
2/24/2026	36.41	37.39	36.31	37.29	76,157	37.29
2/23/2026	38.23	38.24	36.96	37.26	114,006	37.26
2/20/2026	38.72	39.35	38.51	39.16	147,878	39.16
2/19/2026	38.15	38.84	37.93	38.81	63,634	38.81
2/18/2026	38.78	39.50	38.07	38.28	137,041	38.28
2/17/2026	39.35	39.43	38.50	39.18	345,786	39.18
2/13/2026	38.93	40.16	38.66	39.78	401,681	39.78
2/12/2026	39.27	39.44	37.66	37.77	266,262	37.77
2/11/2026	39.35	39.42	38.00	39.06	300,166	39.06
2/10/2026	40.02	40.46	39.26	39.77	158,679	39.77
2/09/2026	39.91	41.13	39.63	40.93	298,726	40.93
2/06/2026	38.78	41.37	38.78	40.49	644,723	40.49
2/05/2026	40.46	40.89	36.00	36.80	935,573	36.80
2/04/2026	43.46	43.73	41.68	42.41	578,833	42.41
2/03/2026	45.34	45.34	42.14	44.19	520,665	44.19
2/02/2026	45.11	45.88	44.88	45.10	1,077,412	45.10
1/30/2026	47.89	48.89	47.31	48.47	295,240	48.47
1/29/2026	50.72	50.73	48.09	48.58	283,866	48.58
1/28/2026	51.96	52.28	51.41	51.46	65,778	51.46
1/27/2026	50.99	51.70	50.42	51.67	193,874	51.67
1/26/2026	50.64	51.36	50.32	50.62	221,203	50.62
1/23/2026	51.79	52.67	51.17	51.74	144,591	51.74
1/22/2026	51.73	51.98	51.15	51.69	342,346	51.69
1/21/2026	51.72	52.30	50.40	52.15	691,301	52.15
1/20/2026	52.56	52.80	51.56	51.81	572,899	51.81
1/16/2026	55.43	55.45	54.52	55.26	655,892	55.26
1/15/2026	56.02	56.10	55.02	55.09	326,692	55.09
1/14/2026	55.32	56.59	55.29	56.53	192,422	56.53
1/13/2026	53.42	54.69	53.34	54.67	408,051	54.67
1/12/2026	52.15	53.41	52.10	52.90	333,452	52.90
1/09/2026	52.36	53.17	51.93	52.18	147,489	52.18
1/08/2026	51.75	52.84	51.59	52.56	126,525	52.56
1/07/2026	52.86	53.22	52.42	52.57	190,114	52.57
1/06/2026	54.60	54.60	52.77	53.50	335,563	53.50
1/05/2026	53.64	54.82	53.45	54.49	684,286	54.49
1/02/2026	51.44	52.68	51.16	51.91	1,208,210	51.91
12/31/2025	51.45	51.45	50.39	50.60	639,377	50.60
12/30/2025	50.92	51.72	50.78	50.80	445,990	50.80
12/29/2025	50.60	50.91	50.30	50.35	121,777	50.35
12/26/2025	51.44	51.51	50.13	50.60	146,924	50.60
12/24/2025	50.40	50.71	49.94	50.47	106,523	50.47
12/23/2025	50.71	51.06	50.08	50.69	273,165	50.69
12/22/2025	52.05	52.28	50.85	51.08	194,821	51.08
12/19/2025	50.89	51.71	50.23	50.93	232,051	50.93
12/18/2025	51.18	51.65	48.85	48.96	325,044	48.96
12/17/2025	50.73	52.27	49.36	49.68	313,787	49.68
12/16/2025	50.26	50.97	50.26	50.69	156,681	50.69
12/15/2025	51.75	51.97	49.25	49.62	313,815	49.62
12/12/2025	53.35	53.63	51.80	52.19	123,963	52.19
12/11/2025	52.19	53.14	51.70	53.14	196,319	53.14
12/10/2025	53.23	54.66	53.06	53.55	120,383	53.55
12/09/2025	52.25	54.78	52.13	53.91	395,273	53.91
12/08/2025	52.86	53.09	51.87	52.56	90,633	52.56
12/05/2025	52.37	52.89	51.02	51.70	243,038	51.70
12/04/2025	53.73	53.96	52.64	53.55	128,026	53.55