Fidelity Wise Origin Bitcoin Fund (FBTC)

Last Price67.61

Change-0.06 (-0.09%)

NYSE · Last Trade: Apr 26th, 4:19 PM EDT

Historical Prices For Fidelity Wise Origin Bitcoin Fund (FBTC)

Date Range:

2026-01-26 - 2026-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/24/2026	68.12	68.22	67.36	67.61	4,033,610	67.61
4/23/2026	67.57	68.53	67.02	67.67	3,616,321	67.67
4/22/2026	68.33	69.24	68.19	68.69	4,239,825	68.69
4/21/2026	66.21	66.71	65.13	65.32	3,263,314	65.32
4/20/2026	65.50	66.62	65.06	66.44	3,519,746	66.44
4/17/2026	66.76	68.28	66.39	67.48	6,907,275	67.48
4/16/2026	65.30	65.69	63.74	65.63	4,054,288	65.63
4/15/2026	64.80	65.58	64.11	65.36	3,206,224	65.36
4/14/2026	64.93	66.32	64.34	64.71	5,327,616	64.71
4/13/2026	62.01	64.02	61.66	63.90	4,780,976	63.90
4/10/2026	62.97	63.89	62.62	63.85	3,078,713	63.85
4/09/2026	61.94	63.20	61.39	62.83	3,773,024	62.83
4/08/2026	63.12	63.23	61.53	62.14	3,456,654	62.14
4/07/2026	59.65	60.16	58.96	60.09	3,570,221	60.09
4/06/2026	60.48	61.30	60.24	60.72	4,720,698	60.72
4/02/2026	57.56	58.73	57.20	58.36	4,726,150	58.36
4/01/2026	59.70	60.23	59.12	59.36	5,399,047	59.36
3/31/2026	58.12	59.69	57.81	59.03	6,802,353	59.03
3/30/2026	59.09	59.23	57.63	57.89	5,560,394	57.89
3/27/2026	58.07	58.09	57.05	57.47	6,382,212	57.47
3/26/2026	60.40	60.81	59.30	59.66	4,543,344	59.66
3/25/2026	62.39	62.69	61.44	61.69	4,270,165	61.69
3/24/2026	61.46	61.63	59.99	60.40	5,150,976	60.40
3/23/2026	61.68	62.55	61.03	61.55	5,438,095	61.55
3/20/2026	61.40	61.43	60.42	61.12	3,467,789	61.12
3/19/2026	60.40	61.48	59.90	61.19	4,831,259	61.19
3/18/2026	63.14	63.19	61.71	61.89	5,041,619	61.89
3/17/2026	64.23	65.27	63.92	64.94	5,364,779	64.94
3/16/2026	64.37	64.93	63.57	64.44	6,525,171	64.44
3/13/2026	63.64	64.45	61.73	61.98	7,059,092	61.98
3/12/2026	61.05	61.57	60.40	61.37	5,118,451	61.37
3/11/2026	61.17	62.16	60.72	61.57	4,722,342	61.57
3/10/2026	61.77	62.57	60.36	61.03	5,126,294	61.03
3/09/2026	59.87	60.58	59.45	60.13	5,185,732	60.13
3/06/2026	60.07	60.19	58.98	59.31	5,759,546	59.31
3/05/2026	63.19	63.44	61.51	62.05	4,830,779	62.05
3/04/2026	62.48	64.56	62.13	63.68	6,981,898	63.68
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	26,203,005	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	4,090,990	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