Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Fidelity Wise Origin Bitcoin Fund | FBTC | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -1.32 | -2.41% | 53.34 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 55.00 | 52.61 | 55.25 | 53.05 | 54.66 |
FBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.55 | 56.31 | 52.61 | 54.77 | 4,672,153 | -0.21 | -0.39% |
| 1 Month | 61.41 | 61.52 | 49.43 | 54.90 | 6,939,855 | -8.07 | -13.14% |
| 3 Months | 45.77 | 64.42 | 44.32 | 57.13 | 11,645,969 | 7.57 | 16.54% |
| 6 Months | 41.99 | 64.42 | 33.77 | 52.91 | 10,539,100 | 11.35 | 27.03% |
| 1 Year | 41.99 | 64.42 | 33.77 | 52.91 | 10,539,100 | 11.35 | 27.03% |
| 3 Years | 41.99 | 64.42 | 33.77 | 52.91 | 10,539,100 | 11.35 | 27.03% |
| 5 Years | 41.99 | 64.42 | 33.77 | 52.91 | 10,539,100 | 11.35 | 27.03% |
FBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 53.05 | -1.61 | -2.95% | 55.00 | 55.25 | 52.61 | 7,047,762 |
| May 09 2024 | 54.66 | 0.30 | 0.55% | 53.69 | 54.88 | 53.21 | 4,514,383 |
| May 08 2024 | 54.36 | -0.80 | -1.45% | 54.26 | 54.96 | 54.00 | 3,016,715 |
| May 07 2024 | 55.16 | -0.13 | -0.24% | 55.61 | 56.31 | 54.93 | 3,746,656 |
| May 06 2024 | 55.29 | 0.91 | 1.67% | 55.64 | 56.21 | 54.86 | 5,367,081 |
| May 03 2024 | 54.38 | 2.45 | 4.72% | 53.55 | 54.50 | 53.51 | 6,715,931 |
| May 02 2024 | 51.93 | 2.21 | 4.44% | 51.36 | 52.15 | 50.92 | 6,574,827 |
| May 01 2024 | 49.72 | -1.96 | -3.79% | 50.43 | 51.92 | 49.43 | 10,763,965 |
| Apr 30 2024 | 51.68 | -3.40 | -6.17% | 53.49 | 53.76 | 51.52 | 9,463,183 |
| Apr 29 2024 | 55.08 | -0.67 | -1.20% | 54.67 | 55.27 | 53.96 | 3,959,416 |
| Apr 26 2024 | 55.75 | -0.86 | -1.52% | 55.80 | 56.67 | 55.34 | 5,527,601 |
| Apr 25 2024 | 56.61 | 0.71 | 1.27% | 55.21 | 56.78 | 55.09 | 5,364,128 |
| Apr 24 2024 | 55.90 | -2.29 | -3.94% | 57.78 | 58.03 | 55.70 | 8,727,804 |
| Apr 23 2024 | 58.19 | -0.04 | -0.07% | 57.89 | 58.77 | 57.8301 | 3,993,631 |
| Apr 22 2024 | 58.23 | 1.91 | 3.39% | 57.86 | 58.53 | 57.47 | 6,491,991 |
| Apr 19 2024 | 56.32 | 0.73 | 1.31% | 56.72 | 57.0145 | 55.62 | 5,943,829 |
| Apr 18 2024 | 55.59 | 2.29 | 4.30% | 54.63 | 56.17 | 54.13 | 8,151,421 |
| Apr 17 2024 | 53.30 | -1.59 | -2.90% | 54.59 | 55.10 | 52.16 | 9,847,481 |
| Apr 16 2024 | 54.89 | -0.47 | -0.85% | 55.32 | 55.38 | 53.975 | 7,003,807 |
| Apr 15 2024 | 55.36 | -3.15 | -5.38% | 57.98 | 58.23 | 54.52 | 10,241,568 |
| Apr 12 2024 | 58.51 | -3.18 | -5.15% | 61.41 | 61.52 | 57.01 | 13,381,673 |
| Apr 11 2024 | 61.69 | 0.36 | 0.59% | 61.92 | 62.06 | 60.85 | 7,862,217 |
