FIDELITY WISE ORIGIN BITC... (FBTC)
CBOE: FBTC
· Real-Time Price · USD
107.16
1.62 (1.53%)
At close: Oct 03, 2025, 3:59 PM
FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 105.37 | 108.27 | 104.75 | 107.17 | 107.17 | 1.54% | 6,658,133 |
| Oct 2, 2025 | 104.08 | 105.71 | 103.48 | 105.54 | 105.54 | 2.96% | 5,267,600 |
| Oct 1, 2025 | 101.80 | 103.25 | 101.61 | 102.51 | 102.51 | 2.71% | 4,965,800 |
| Sep 30, 2025 | 98.91 | 99.99 | 98.45 | 99.81 | 99.81 | 0.00% | 2,944,300 |
| Sep 29, 2025 | 97.91 | 99.89 | 97.79 | 99.81 | 99.81 | 4.83% | 4,611,900 |
| Sep 26, 2025 | 95.22 | 96.22 | 94.77 | 95.21 | 95.21 | -0.18% | 4,295,800 |
| Sep 25, 2025 | 97.36 | 97.44 | 94.64 | 95.38 | 95.38 | -3.61% | 5,975,100 |
| Sep 24, 2025 | 98.64 | 99.47 | 98.43 | 98.95 | 98.95 | 1.62% | 2,983,300 |
| Sep 23, 2025 | 98.53 | 98.88 | 97.27 | 97.37 | 97.37 | -0.45% | 2,942,700 |
| Sep 22, 2025 | 98.56 | 99.01 | 97.65 | 97.81 | 97.81 | -2.61% | 3,165,800 |
| Sep 19, 2025 | 101.42 | 101.67 | 100.38 | 100.43 | 100.43 | -1.99% | 2,975,500 |
| Sep 18, 2025 | 102.47 | 102.95 | 102.09 | 102.47 | 102.47 | 1.57% | 3,321,500 |
| Sep 17, 2025 | 101.37 | 101.51 | 100.01 | 100.89 | 100.89 | -1.02% | 4,078,800 |
| Sep 16, 2025 | 100.70 | 102.08 | 100.06 | 101.93 | 101.93 | 1.32% | 3,050,600 |
| Sep 15, 2025 | 100.36 | 100.83 | 99.73 | 100.60 | 100.60 | -1.36% | 3,180,500 |
| Sep 12, 2025 | 100.35 | 102.02 | 100.20 | 101.99 | 101.99 | 2.08% | 2,708,100 |
| Sep 11, 2025 | 99.27 | 100.14 | 99.21 | 99.91 | 99.91 | 0.81% | 2,256,000 |
| Sep 10, 2025 | 99.20 | 99.91 | 98.71 | 99.11 | 99.11 | 2.03% | 4,542,400 |
| Sep 9, 2025 | 98.48 | 98.59 | 96.56 | 97.14 | 97.14 | -0.69% | 3,237,100 |
| Sep 8, 2025 | 97.93 | 98.59 | 97.60 | 97.81 | 97.81 | 0.46% | 2,816,405 |
Page 1 of 22