FIDELITY WISE ORIGIN BITC... (FBTC)
CBOE: FBTC
· Real-Time Price · USD
97.13
-0.68 (-0.70%)
At close: Sep 09, 2025, 3:00 PM
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 98.48 | 98.59 | 96.56 | 97.14 | 97.14 | -0.69% | 3,229,862 |
| Sep 8, 2025 | 97.93 | 98.59 | 97.60 | 97.81 | 97.81 | 0.46% | 2,816,405 |
| Sep 5, 2025 | 98.52 | 98.86 | 96.10 | 97.36 | 97.36 | 1.64% | 3,375,800 |
| Sep 4, 2025 | 96.69 | 96.77 | 95.35 | 95.79 | 95.79 | -2.19% | 2,782,800 |
| Sep 3, 2025 | 97.20 | 98.30 | 96.98 | 97.93 | 97.93 | 1.30% | 2,639,829 |
| Sep 2, 2025 | 95.44 | 97.59 | 95.12 | 96.67 | 96.67 | 2.42% | 4,564,237 |
| Aug 29, 2025 | 96.42 | 96.46 | 94.17 | 94.39 | 94.39 | -3.36% | 4,689,722 |
| Aug 28, 2025 | 98.66 | 98.88 | 97.65 | 97.67 | 97.67 | -0.13% | 2,391,827 |
| Aug 27, 2025 | 97.14 | 98.34 | 96.86 | 97.80 | 97.80 | 0.89% | 2,962,000 |
| Aug 26, 2025 | 95.87 | 97.04 | 95.43 | 96.94 | 96.94 | 0.32% | 3,917,135 |
| Aug 25, 2025 | 97.41 | 98.59 | 96.41 | 96.63 | 96.63 | -5.07% | 4,787,900 |
| Aug 22, 2025 | 97.93 | 102.51 | 97.62 | 101.79 | 101.79 | 4.09% | 6,612,734 |
| Aug 21, 2025 | 98.85 | 99.47 | 97.61 | 97.79 | 97.79 | -1.90% | 3,282,600 |
| Aug 20, 2025 | 98.87 | 99.80 | 97.95 | 99.68 | 99.68 | 1.07% | 3,714,500 |
| Aug 19, 2025 | 101.02 | 101.10 | 98.21 | 98.62 | 98.62 | -2.81% | 4,626,236 |
| Aug 18, 2025 | 100.95 | 101.92 | 100.14 | 101.47 | 101.47 | -0.55% | 2,464,016 |
| Aug 15, 2025 | 103.44 | 103.48 | 101.94 | 102.03 | 102.03 | -0.91% | 2,843,900 |
| Aug 14, 2025 | 103.21 | 104.25 | 102.25 | 102.97 | 102.97 | -4.01% | 5,801,100 |
| Aug 13, 2025 | 105.25 | 107.34 | 104.82 | 107.27 | 107.27 | 2.73% | 5,045,337 |
| Aug 12, 2025 | 104.00 | 104.88 | 103.46 | 104.42 | 104.42 | 0.52% | 2,918,427 |