Skip to main content

Fidelity Wise Origin Bitcoin Fund Common Shares of Beneficial Interest (NY: FBTC )

83.64 -1.05 (-1.24%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 85.87 86.48 83.54 84.69 4,736,802 -0.33(-0.39%)
Feb 05, 2025 86.35 86.71 84.28 85.02 2,968,359 -1.24(-1.44%)
Feb 04, 2025 86.78 88.19 85.60 86.26 4,449,796 -2.21(-2.50%)
Feb 03, 2025 82.79 89.27 82.46 88.47 7,346,051 -0.17(-0.19%)
Jan 31, 2025 91.49 92.74 88.56 88.64 3,914,257 -3.07(-3.35%)
Jan 30, 2025 91.72 93.13 91.52 91.71 4,211,589 +0.62(+0.68%)
Jan 29, 2025 89.25 91.60 88.55 91.09 3,725,564 +2.70(+3.05%)
Jan 28, 2025 89.61 90.68 88.36 88.39 3,735,511 -0.09(-0.10%)
Jan 27, 2025 88.04 89.36 86.21 88.48 6,784,522 -3.19(-3.48%)
Jan 24, 2025 92.06 93.74 91.52 91.67 3,501,187 +1.39(+1.54%)
Jan 23, 2025 89.48 93.39 89.33 90.28 9,271,477 -0.89(-0.98%)
Jan 22, 2025 91.47 91.90 90.25 91.17 3,197,965 -1.63(-1.76%)
Jan 21, 2025 91.92 93.78 89.71 92.80 5,247,046 +1.14(+1.24%)
Jan 17, 2025 89.89 92.74 89.48 91.66 5,391,345 +3.95(+4.50%)
Jan 16, 2025 86.86 87.97 84.95 87.71 3,100,615 +0.70(+0.80%)
Jan 15, 2025 86.26 88.06 86.17 87.01 3,306,801 +2.80(+3.33%)
Jan 14, 2025 84.54 84.98 83.24 84.21 2,424,603 +2.42(+2.96%)
Jan 13, 2025 79.33 81.90 77.87 81.79 4,123,641 -0.90(-1.09%)
Jan 10, 2025 82.49 83.78 80.51 82.69 4,096,832 +0.67(+0.82%)
Jan 08, 2025 83.33 83.89 80.67 82.02 4,935,935 -2.17(-2.58%)
Jan 07, 2025 88.06 88.13 83.84 84.19 5,778,733 -5.14(-5.75%)
Jan 06, 2025 86.59 89.74 86.39 89.33 4,946,095 +3.32(+3.86%)
Jan 03, 2025 84.93 86.59 84.46 86.01 3,296,099 +0.93(+1.09%)
Jan 02, 2025 84.26 85.55 83.85 85.08 3,861,800 +3.50(+4.29%)
Dec 31, 2024 81.58 0 -0.74(-0.90%)
Dec 30, 2024 81.14 82.87 79.59 82.32 5,501,863 -0.20(-0.24%)
Dec 27, 2024 84.12 84.17 81.42 82.52 4,702,718 -0.93(-1.11%)
Dec 26, 2024 83.58 84.41 83.07 83.45 2,722,328 -2.97(-3.44%)
Dec 24, 2024 84.56 86.62 84.29 86.42 2,869,606 +5.26(+6.48%)
Dec 23, 2024 83.42 83.46 80.65 81.16 5,864,223 -3.04(-3.61%)
Dec 20, 2024 83.13 85.49 82.89 84.20 4,734,988 -0.31(-0.37%)
Dec 19, 2024 89.42 89.82 83.46 84.51 10,822,843 -3.35(-3.81%)
Dec 18, 2024 91.49 91.79 87.30 87.86 7,966,486 -5.47(-5.86%)
Dec 17, 2024 94.20 94.81 92.38 93.33 4,876,487 +0.87(+0.94%)
Dec 16, 2024 91.26 94.33 91.17 92.46 5,790,191 +3.52(+3.96%)
Dec 13, 2024 87.82 89.21 87.14 88.94 3,951,211 +1.50(+1.72%)
Dec 12, 2024 88.67 89.75 86.73 87.44 3,768,584 -1.18(-1.33%)
Dec 11, 2024 86.26 89.03 86.08 88.62 4,702,787 +4.34(+5.15%)
Dec 10, 2024 85.74 85.95 82.38 84.28 5,819,717 +0.26(+0.31%)
Dec 09, 2024 86.64 87.91 83.90 84.02 6,031,251 -4.90(-5.51%)
Dec 06, 2024 86.90 89.33 86.28 88.92 4,790,898 +2.31(+2.67%)
Dec 05, 2024 89.97 90.80 85.55 86.61 8,682,191 -0.03(-0.03%)
Dec 04, 2024 83.84 86.91 82.79 86.64 8,272,947 +3.00(+3.59%)
Dec 03, 2024 82.34 84.34 81.83 83.64 4,405,621 -0.06(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.