MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBTC — Fidelity Wise Origin Bitcoin Fund
Cboe BZXFidelity Wise Origin Bitcoin Fund
$73.33
-0.28(-0.38%)
- O
- 75.31
- H
- 75.87
- L
- 72.97
- V
- 3.67M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.33
Period Return-8.21%
Period High$110.25
Period Low$50.48
Avg Daily Volume4.66M
Total Trading Days365
FBTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.31 | $75.87 | $72.97 | $73.33 | $-0.28 | -0.38% | 3,667,757 | $74.42 | $72.97 $75.87 |
| Oct 1, 2026 | $72.57 | $74.18 | $72.55 | $73.61 | +$0.97 | +1.34% | 2,831,029 | $73.41 | $72.55 $74.18 |
| Sep 30, 2026 | $74.08 | $74.44 | $72.49 | $72.64 | $-0.07 | -0.10% | 4,174,981 | $73.17 | $72.49 $74.44 |
| Sep 29, 2026 | $73.38 | $73.46 | $72.08 | $72.71 | +$0.18 | +0.25% | 1,779,729 | $72.74 | $72.08 $73.46 |
| Sep 28, 2026 | $72.69 | $73.38 | $71.79 | $72.53 | $-0.52 | -0.71% | 1,938,791 | $72.62 | $71.79 $73.38 |
| Sep 25, 2026 | $73.12 | $73.37 | $72.31 | $73.05 | $-0.36 | -0.49% | 2,857,898 | $72.94 | $72.31 $73.37 |
| Sep 24, 2026 | $72.90 | $73.88 | $72.51 | $73.41 | $-0.17 | -0.23% | 2,454,690 | $73.21 | $72.51 $73.88 |
| Sep 23, 2026 | $74.40 | $74.78 | $72.67 | $73.58 | $-1.43 | -1.91% | 7,242,711 | $73.40 | $72.67 $74.78 |
| Sep 22, 2026 | $74.57 | $75.46 | $74.33 | $75.01 | $-0.30 | -0.40% | 4,159,186 | $75.11 | $74.33 $75.46 |
| Sep 21, 2026 | $73.90 | $75.60 | $73.73 | $75.31 | +$4.65 | +6.58% | 5,987,463 | $74.72 | $73.73 $75.60 |
| Sep 18, 2026 | $67.96 | $70.86 | $67.92 | $70.66 | +$4.13 | +6.21% | 5,131,304 | $69.95 | $67.92 $70.86 |
| Sep 17, 2026 | $66.45 | $66.99 | $66.02 | $66.53 | +$0.43 | +0.65% | 2,517,772 | $66.52 | $66.02 $66.99 |
| Sep 16, 2026 | $65.81 | $66.53 | $65.19 | $66.10 | $-0.10 | -0.15% | 4,481,401 | $65.81 | $65.19 $66.53 |
| Sep 15, 2026 | $66.89 | $67.22 | $65.14 | $66.20 | $-2.49 | -3.62% | 6,416,884 | $66.28 | $65.14 $67.22 |
| Sep 14, 2026 | $67.68 | $69.04 | $67.68 | $68.69 | +$1.44 | +2.14% | 3,428,193 | $68.48 | $67.68 $69.04 |
| Sep 11, 2026 | $67.37 | $69.46 | $66.89 | $67.25 | +$0.19 | +0.28% | 2,909,051 | $67.88 | $66.89 $69.46 |
| Sep 10, 2026 | $66.86 | $67.43 | $66.73 | $67.06 | $-0.98 | -1.44% | 2,304,428 | $67.05 | $66.73 $67.43 |
| Sep 9, 2026 | $69.25 | $69.31 | $67.88 | $68.04 | $-0.18 | -0.26% | 2,152,560 | $68.50 | $67.88 $69.31 |
| Sep 8, 2026 | $68.12 | $68.70 | $67.46 | $68.22 | $-1.19 | -1.71% | 3,475,263 | $67.99 | $67.46 $68.70 |
| Sep 4, 2026 | $69.02 | $69.52 | $68.40 | $69.41 | $-1.80 | -2.53% | 3,554,008 | $69.20 | $68.40 $69.52 |
| Sep 3, 2026 | $68.29 | $71.21 | $68.25 | $71.21 | +$3.92 | +5.83% | 5,842,345 | $70.10 | $68.25 $71.21 |
| Sep 2, 2026 | $66.80 | $67.46 | $66.59 | $67.29 | +$0.11 | +0.16% | 2,318,755 | $67.10 | $66.59 $67.46 |
| Sep 1, 2026 | $67.69 | $68.23 | $66.45 | $67.18 | $-1.43 | -2.08% | 3,012,363 | $67.47 | $66.45 $68.23 |
| Aug 31, 2026 | $67.85 | $68.97 | $67.58 | $68.61 | +$1.17 | +1.73% | 2,438,310 | $68.37 | $67.58 $68.97 |
| Aug 28, 2026 | $68.95 | $69.52 | $66.89 | $67.44 | $-2.12 | -3.05% | 5,609,706 | $68.07 | $66.89 $69.52 |
| Aug 27, 2026 | $69.02 | $70.37 | $68.65 | $69.56 | +$1.25 | +1.83% | 4,758,242 | $69.81 | $68.65 $70.37 |
| Aug 26, 2026 | $67.94 | $68.45 | $67.55 | $68.31 | $-0.41 | -0.60% | 2,345,331 | $68.09 | $67.55 $68.45 |
| Aug 25, 2026 | $68.45 | $69.28 | $67.95 | $68.72 | +$0.16 | +0.23% | 4,567,495 | $68.73 | $67.95 $69.28 |
| Aug 24, 2026 | $68.77 | $69.63 | $67.73 | $68.56 | +$1.54 | +2.30% | 6,766,293 | $68.80 | $67.73 $69.63 |
| Aug 21, 2026 | $67.09 | $67.79 | $66.33 | $67.02 | +$3.75 | +5.93% | 7,686,556 | $67.22 | $66.33 $67.79 |