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

79.03Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	78.34	79.10	76.45	79.03	3,665,958	79.03
3/04/2025	72.26	77.61	71.11	75.91	5,299,591	75.91
3/03/2025	81.42	81.47	74.30	75.13	6,740,890	75.13
2/28/2025	71.44	74.37	70.76	73.50	5,441,676	73.50
2/27/2025	75.27	75.39	72.03	72.75	3,806,186	72.75
2/26/2025	74.86	77.12	71.69	73.62	8,547,646	73.62
2/25/2025	77.81	77.81	74.75	76.87	14,404,141	76.87
2/24/2025	83.31	83.65	81.69	82.06	4,543,561	82.06
2/21/2025	86.58	86.83	82.62	82.81	6,357,562	82.81
2/20/2025	85.42	86.30	84.49	86.05	1,730,951	86.05
2/19/2025	84.12	84.49	83.27	83.98	1,966,339	83.98
2/18/2025	84.31	84.42	81.43	82.19	3,686,911	82.19
2/14/2025	84.42	86.53	84.10	85.02	3,097,049	85.02
2/13/2025	83.77	84.25	83.10	84.08	1,994,248	84.08
2/12/2025	82.70	85.33	82.47	84.72	2,634,481	84.72
2/11/2025	84.61	85.03	82.74	83.15	3,757,881	83.15
2/10/2025	85.41	85.64	84.58	85.07	2,277,240	85.07
2/07/2025	87.12	87.61	83.48	83.64	4,424,559	83.64
2/06/2025	85.87	86.48	83.54	84.69	4,736,802	84.69
2/05/2025	86.35	86.71	84.28	85.02	2,968,359	85.02
2/04/2025	86.78	88.19	85.60	86.26	4,449,796	86.26
2/03/2025	82.79	89.27	82.46	88.47	7,346,051	88.47
1/31/2025	91.49	92.74	88.56	88.64	3,914,257	88.64
1/30/2025	91.72	93.13	91.52	91.71	4,211,589	91.71
1/29/2025	89.25	91.60	88.55	91.09	3,725,564	91.09
1/28/2025	89.61	90.68	88.36	88.39	3,735,511	88.39
1/27/2025	88.04	89.36	86.21	88.48	6,784,522	88.48
1/24/2025	92.06	93.74	91.52	91.67	3,501,187	91.67
1/23/2025	89.48	93.39	89.33	90.28	9,271,477	90.28
1/22/2025	91.47	91.90	90.25	91.17	3,197,965	91.17
1/21/2025	91.92	93.78	89.71	92.80	5,247,046	92.80
1/17/2025	89.89	92.74	89.48	91.66	5,391,345	91.66
1/16/2025	86.86	87.97	84.95	87.71	3,100,615	87.71
1/15/2025	86.26	88.06	86.17	87.01	3,306,801	87.01
1/14/2025	84.54	84.98	83.24	84.21	2,424,603	84.21
1/13/2025	79.33	81.90	77.87	81.79	4,123,641	81.79
1/10/2025	82.49	83.78	80.51	82.69	4,096,832	82.69
1/08/2025	83.33	83.89	80.67	82.02	4,935,935	82.02
1/07/2025	88.06	88.13	83.84	84.19	5,778,733	84.19
1/06/2025	86.59	89.74	86.39	89.33	4,946,095	89.33
1/03/2025	84.93	86.59	84.46	86.01	3,296,099	86.01
1/02/2025	84.26	85.55	83.85	85.08	3,861,800	85.08
12/31/2024	82.32	0.00	82.32	81.58	0	81.58
12/30/2024	81.14	82.87	79.59	82.32	5,501,863	82.32
12/27/2024	84.12	84.17	81.42	82.52	4,702,718	82.52
12/26/2024	83.58	84.41	83.07	83.45	2,722,328	83.45
12/24/2024	84.56	86.62	84.29	86.42	2,869,606	86.42
12/23/2024	83.42	83.46	80.65	81.16	5,864,223	81.16
12/20/2024	83.13	85.49	82.89	84.20	4,734,988	84.20
12/19/2024	89.42	89.82	83.46	84.51	10,822,843	84.51
12/18/2024	91.49	91.79	87.30	87.86	7,966,486	87.86
12/17/2024	94.20	94.81	92.38	93.33	4,876,487	93.33
12/16/2024	91.26	94.33	91.17	92.46	5,790,191	92.46
12/13/2024	87.82	89.21	87.14	88.94	3,951,211	88.94
12/12/2024	88.67	89.75	86.73	87.44	3,768,584	87.44
12/11/2024	86.26	89.03	86.08	88.62	4,702,787	88.62
12/10/2024	85.74	85.95	82.38	84.28	5,819,717	84.28
12/09/2024	86.64	87.91	83.90	84.02	6,031,251	84.02
12/06/2024	86.90	89.33	86.28	88.92	4,790,898	88.92