FBTC Historical Prices
CBOE: FBTCFidelity InvestmentsDigital AssetsETFUSD
71.54+0.46 (+0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBTC price history
The price history for Fidelity Wise Origin Bitcoin (FBTC) on this page begins on January 8, 2024, when the stock closed at $38.35; it most recently closed at $71.54 on October 5, 2026. The highest price in this record is $110.25, reached on October 6, 2025; the latest close is 35.1% below that peak. Over roughly 3 years the share price changed +86.5%, a 25.5% compound annual price return (excluding dividends).
In the last 12 months alone, FBTC has lost 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FBTC returns
1 week
-2.44%
1 month
+5.14%
3 months
+28.63%
6 months
+12.04%
Year to date
-6.15%
1 year
-32.23%
FBTC price return, excluding dividends.
FBTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.54 | -8.50% |
| 2025 | 78.19 | -9.09% |
| 2024 | 86.01 | +124.28% |
FBTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.08 | 72.42 | 71.50 | 71.54 | +0.65% | |
| 71.59 | 71.96 | 69.83 | 71.08 | -1.96% | |
| 72.41 | 72.73 | 71.92 | 72.50 | -2.66% | |
| 74.78 | 75.42 | 74.28 | 74.48 | -0.09% | |
| 74.85 | 75.44 | 73.92 | 74.55 | +1.66% | |
| 75.31 | 75.87 | 72.97 | 73.33 | -0.38% | |
| 72.57 | 74.18 | 72.55 | 73.61 | +1.34% | |
| 74.08 | 74.44 | 72.49 | 72.64 | -0.10% | |
| 73.38 | 73.46 | 72.08 | 72.71 | +0.25% | |
| 72.69 | 73.38 | 71.79 | 72.53 | -0.71% | |
| 73.12 | 73.37 | 72.31 | 73.05 | -0.49% | |
| 72.90 | 73.88 | 72.51 | 73.41 | -0.23% | |
| 74.40 | 74.78 | 72.67 | 73.58 | -1.91% | |
| 74.57 | 75.46 | 74.33 | 75.01 | -0.40% | |
| 73.90 | 75.60 | 73.73 | 75.31 | +6.58% | |
| 67.96 | 70.86 | 67.92 | 70.66 | +6.21% | |
| 66.45 | 66.99 | 66.02 | 66.53 | +0.65% | |
| 65.81 | 66.53 | 65.19 | 66.10 | -0.15% | |
| 66.89 | 67.22 | 65.14 | 66.20 | -3.62% | |
| 67.68 | 69.04 | 67.68 | 68.69 | +2.14% | |
| 67.37 | 69.46 | 66.89 | 67.25 | +0.28% | |
| 66.86 | 67.43 | 66.73 | 67.06 | -1.44% | |
| 69.25 | 69.31 | 67.88 | 68.04 | -0.26% | |
| 68.12 | 68.70 | 67.46 | 68.22 | -1.71% | |
| 69.02 | 69.52 | 68.40 | 69.41 | -2.53% | |
| 68.29 | 71.21 | 68.25 | 71.21 | +5.83% | |
| 66.80 | 67.46 | 66.59 | 67.29 | +0.16% | |
| 67.69 | 68.23 | 66.45 | 67.18 | -2.08% | |
| 67.85 | 68.97 | 67.58 | 68.61 | +1.73% | |
| 68.95 | 69.52 | 66.89 | 67.44 | -3.05% | |
| 69.02 | 70.37 | 68.65 | 69.56 | +1.83% | |
| 67.94 | 68.45 | 67.55 | 68.31 | -0.60% | |
| 68.45 | 69.28 | 67.95 | 68.72 | +0.23% | |
| 68.77 | 69.63 | 67.73 | 68.56 | +2.30% | |
| 67.09 | 67.79 | 66.33 | 67.02 | +5.93% | |
| 62.57 | 63.49 | 61.86 | 63.27 | +6.16% | |
| 56.55 | 60.65 | 56.34 | 59.60 | +5.99% | |
| 55.70 | 56.61 | 55.66 | 56.23 | +0.52% | |
| 55.15 | 56.20 | 55.15 | 55.94 | +2.19% | |
| 54.54 | 54.98 | 54.35 | 54.74 | -0.64% | |
| 55.27 | 55.65 | 54.61 | 55.09 | -0.04% | |
| 55.58 | 55.71 | 55.02 | 55.11 | -0.22% | |
| 55.81 | 55.86 | 54.96 | 55.23 | -0.75% | |
| 56.43 | 56.46 | 55.45 | 55.65 | -1.56% | |
| 56.67 | 56.84 | 56.10 | 56.53 | +0.84% | |
| 55.83 | 56.52 | 55.77 | 56.06 | -0.64% | |
| 55.79 | 56.49 | 55.54 | 56.42 | +0.95% | |
| 55.50 | 56.02 | 55.29 | 55.89 | +0.54% | |
| 54.53 | 55.74 | 54.35 | 55.59 | +1.61% | |
| 55.49 | 55.51 | 54.25 | 54.71 | -2.93% | |
| 56.34 | 56.68 | 56.17 | 56.36 | +1.94% | |
| 55.77 | 56.30 | 55.20 | 55.29 | -0.45% | |
| 55.04 | 55.72 | 54.51 | 55.54 | -1.72% | |
| 56.43 | 57.15 | 55.98 | 56.51 | +1.22% | |
| 55.98 | 56.02 | 55.39 | 55.83 | -0.99% | |
| 56.56 | 56.71 | 56.19 | 56.39 | -1.73% | |
| 57.09 | 57.76 | 57.05 | 57.38 | -0.78% | |
| 57.77 | 58.26 | 57.48 | 57.83 | +2.01% | |
| 56.12 | 57.22 | 55.70 | 56.69 | +1.56% | |
| 54.66 | 56.02 | 54.34 | 55.82 | -0.20% | |
| 55.89 | 56.43 | 55.66 | 55.93 | -1.08% | |
| 56.78 | 57.05 | 56.30 | 56.54 | +0.57% | |
| 55.62 | 56.51 | 55.26 | 56.22 | +3.86% | |
| 54.35 | 54.72 | 53.73 | 54.13 | -2.67% | |
| 55.79 | 56.31 | 55.43 | 55.62 | +1.19% | |
| 54.50 | 55.21 | 54.33 | 54.96 | +1.46% | |
| 53.76 | 54.25 | 53.48 | 54.17 | -2.45% | |
| 54.86 | 55.87 | 54.47 | 55.53 | +0.18% | |
| 53.43 | 55.64 | 53.29 | 55.43 | +3.57% | |
| 53.66 | 54.12 | 53.20 | 53.52 | +2.47% | |
| 51.09 | 52.63 | 50.93 | 52.23 | +2.31% | |
| 50.82 | 51.48 | 50.53 | 51.05 | -2.80% | |
| 52.10 | 52.73 | 51.24 | 52.52 | +1.04% | |
| 51.14 | 52.64 | 51.14 | 51.98 | +0.99% | |
| 53.18 | 53.26 | 50.48 | 51.47 | -1.11% | |
| 53.75 | 53.99 | 51.35 | 52.05 | -4.06% | |
| 53.93 | 54.64 | 53.85 | 54.25 | -3.16% | |
| 56.53 | 57.05 | 55.86 | 56.02 | +2.28% | |
| 55.94 | 55.99 | 54.14 | 54.77 | -2.00% | |
| 56.47 | 57.78 | 55.70 | 55.89 | -2.17% | |
| 57.43 | 57.64 | 56.84 | 57.13 | -1.43% | |
| 58.14 | 58.53 | 57.65 | 57.96 | +4.72% | |
| 55.17 | 56.03 | 54.82 | 55.35 | +0.11% | |
| 54.60 | 55.61 | 54.18 | 55.29 | +2.62% | |
| 53.53 | 54.68 | 53.50 | 53.88 | -0.24% | |
| 54.25 | 54.40 | 52.84 | 54.01 | -2.10% | |
| 55.32 | 55.89 | 55.06 | 55.17 | +5.17% | |
| 54.03 | 54.22 | 51.45 | 52.46 | -5.08% | |
| 55.00 | 56.10 | 54.71 | 55.27 | -2.88% | |
| 58.06 | 58.41 | 56.73 | 56.91 | -2.65% | |
| 59.99 | 60.05 | 57.73 | 58.46 | -6.01% | |
| 62.40 | 62.62 | 61.40 | 62.20 | -2.66% | |
| 63.51 | 64.64 | 63.02 | 63.90 | +0.09% | |
| 63.57 | 64.09 | 63.06 | 63.84 | -2.12% | |
| 65.32 | 65.60 | 64.87 | 65.22 | -1.27% | |
| 66.76 | 67.95 | 65.84 | 66.06 | +0.12% | |
| 67.20 | 67.28 | 65.78 | 65.98 | -2.34% | |
| 67.19 | 67.93 | 66.69 | 67.56 | -0.01% | |
| 67.21 | 67.73 | 66.86 | 67.57 | +1.12% | |
| 66.57 | 67.04 | 66.20 | 66.82 | -0.07% | |
| 67.22 | 67.25 | 66.13 | 66.87 | -2.86% | |
| 69.65 | 69.65 | 68.39 | 68.84 | -2.89% | |
| 69.54 | 71.48 | 69.23 | 70.89 | +2.29% | |
| 69.76 | 69.80 | 68.51 | 69.30 | -1.51% | |
| 70.18 | 70.41 | 69.46 | 70.36 | -1.39% | |
| 70.59 | 71.53 | 70.00 | 71.35 | +2.21% | |
| 69.31 | 70.02 | 69.19 | 69.81 | +0.01% | |
| 70.48 | 70.51 | 69.18 | 69.80 | -1.58% | |
| 71.32 | 71.45 | 70.64 | 70.92 | -0.23% | |
| 70.96 | 71.16 | 70.48 | 71.08 | +1.95% | |
| 68.73 | 70.33 | 68.32 | 69.72 | +2.08% | |
| 68.18 | 68.80 | 67.98 | 68.30 | +2.66% | |
| 66.30 | 66.78 | 66.22 | 66.53 | +1.25% | |
| 66.95 | 66.96 | 65.22 | 65.71 | -1.16% | |
| 66.32 | 66.55 | 65.86 | 66.48 | -0.70% | |
| 67.67 | 68.17 | 66.59 | 66.95 | -0.98% | |
| 68.12 | 68.23 | 67.37 | 67.61 | -0.09% | |
| 67.57 | 68.53 | 67.02 | 67.67 | -1.48% | |
| 68.33 | 69.24 | 68.19 | 68.69 | +5.16% | |
| 66.21 | 66.71 | 65.13 | 65.32 | -1.69% | |
| 65.50 | 66.62 | 65.06 | 66.44 | -1.54% | |
| 66.76 | 68.28 | 66.39 | 67.48 | +2.82% | |
| 65.30 | 65.69 | 63.74 | 65.63 | +0.41% | |
| 64.80 | 65.58 | 64.11 | 65.36 | +1.00% | |
| 64.93 | 66.32 | 64.34 | 64.71 | +1.27% | |
| 62.01 | 64.02 | 61.67 | 63.90 | +0.08% | |
| 62.97 | 63.89 | 62.62 | 63.85 | +1.62% | |
| 61.94 | 63.20 | 61.39 | 62.83 | +1.11% | |
| 63.12 | 63.23 | 61.53 | 62.14 | +3.41% | |
| 59.65 | 60.16 | 58.96 | 60.09 | -1.04% | |
| 60.48 | 61.30 | 60.24 | 60.72 | +4.04% | |
| 57.56 | 58.74 | 57.20 | 58.36 | -1.68% | |
| 59.70 | 60.23 | 59.12 | 59.36 | +0.56% | |
| 58.12 | 59.69 | 57.81 | 59.03 | +1.97% | |
| 59.09 | 59.23 | 57.63 | 57.89 | +0.73% | |
| 58.07 | 58.09 | 57.05 | 57.47 | -3.67% | |
| 60.40 | 60.81 | 59.30 | 59.66 | -3.29% | |
| 62.39 | 62.69 | 61.44 | 61.69 | +2.14% | |
| 61.46 | 61.63 | 59.99 | 60.40 | -1.87% | |
| 61.68 | 62.55 | 61.03 | 61.55 | +0.70% | |
| 61.40 | 61.43 | 60.42 | 61.12 | -0.11% | |
| 60.40 | 61.48 | 59.90 | 61.19 | -1.13% | |
| 63.14 | 63.19 | 61.71 | 61.89 | -4.70% | |
| 64.23 | 65.27 | 63.92 | 64.94 | +0.78% | |
| 64.37 | 64.93 | 63.57 | 64.44 | +3.97% | |
| 63.64 | 64.45 | 61.73 | 61.98 | +0.99% | |
| 61.05 | 61.57 | 60.40 | 61.37 | -0.32% | |
| 61.17 | 62.16 | 60.72 | 61.57 | +0.88% | |
| 61.77 | 62.57 | 60.36 | 61.03 | +1.50% | |
| 59.87 | 60.58 | 59.45 | 60.13 | +1.38% | |
| 60.07 | 60.19 | 58.98 | 59.31 | -4.42% | |
| 63.19 | 63.44 | 61.51 | 62.05 | -2.56% | |
| 62.48 | 64.56 | 62.13 | 63.68 | +7.12% | |
| 58.46 | 60.10 | 57.62 | 59.45 | -1.34% | |
| 57.09 | 61.11 | 57.09 | 60.26 | +5.44% | |
| 57.58 | 57.81 | 56.72 | 57.15 | -2.71% | |
| 59.37 | 59.49 | 57.94 | 58.74 | -2.59% | |
| 58.00 | 60.61 | 57.67 | 60.30 | +7.43% | |
| 54.89 | 56.40 | 54.70 | 56.13 | 0.00% | |
| 57.56 | 57.69 | 55.63 | 56.13 | -4.88% | |
| 58.39 | 59.31 | 57.97 | 59.01 | +0.94% | |
| 57.45 | 58.54 | 57.15 | 58.46 | +1.33% | |
| 58.40 | 59.52 | 57.33 | 57.69 | -2.25% | |
| 59.24 | 59.44 | 57.98 | 59.02 | -1.45% | |
| 58.59 | 60.51 | 58.20 | 59.89 | +5.24% | |
| 59.20 | 59.46 | 56.66 | 56.91 | -3.25% | |
| 59.20 | 59.42 | 57.23 | 58.82 | -1.80% | |
| 60.25 | 60.96 | 59.13 | 59.90 | -2.77% | |
| 60.09 | 61.98 | 59.62 | 61.61 | +1.06% | |
| 58.43 | 62.32 | 58.40 | 60.96 | +9.94% | |
| 60.99 | 61.65 | 54.21 | 55.45 | -13.22% | |
| 65.50 | 65.89 | 62.69 | 63.90 | -4.03% | |
| 68.31 | 68.31 | 63.46 | 66.58 | -1.93% | |
| 68.02 | 69.14 | 67.56 | 67.89 | -7.03% | |
| 72.19 | 73.69 | 71.25 | 73.02 | -0.18% | |
| 76.41 | 76.49 | 72.42 | 73.15 | -5.67% | |
| 78.28 | 78.83 | 77.34 | 77.55 | -0.36% | |
| 76.82 | 77.89 | 75.95 | 77.83 | +2.06% | |
| 76.34 | 77.35 | 75.78 | 76.26 | -2.13% | |
| 78.08 | 79.42 | 77.06 | 77.92 | +0.12% | |
| 77.98 | 78.32 | 77.01 | 77.83 | -0.84% | |
| 77.94 | 78.84 | 75.91 | 78.49 | +0.65% | |
| 79.15 | 79.54 | 77.66 | 77.98 | -6.31% | |
| 83.43 | 83.51 | 82.10 | 83.23 | +0.29% | |
| 84.37 | 84.56 | 82.85 | 82.99 | -2.50% | |
| 83.34 | 85.39 | 83.07 | 85.12 | +3.39% | |
| 80.46 | 82.42 | 80.22 | 82.33 | +3.31% | |
| 78.54 | 80.45 | 78.47 | 79.69 | +1.40% | |
| 78.88 | 80.14 | 78.16 | 78.59 | -0.67% | |
| 77.99 | 79.65 | 77.68 | 79.12 | -0.14% | |
| 79.69 | 80.24 | 78.92 | 79.23 | -1.64% | |
| 82.25 | 82.25 | 79.46 | 80.55 | -1.89% | |
| 80.82 | 82.66 | 80.49 | 82.10 | +5.00% | |
| 77.41 | 79.35 | 77.03 | 78.19 | +2.57% | |
| 77.48 | 77.49 | 75.88 | 76.23 | -0.42% | |
| 76.73 | 77.93 | 76.49 | 76.55 | +0.88% | |
| 76.24 | 76.79 | 75.77 | 75.88 | -0.52% | |
| 77.49 | 77.58 | 75.40 | 76.28 | +0.34% | |
| 75.99 | 76.34 | 75.24 | 76.02 | -0.42% | |
| 76.30 | 76.93 | 75.41 | 76.34 | -0.81% | |
| 78.39 | 78.80 | 76.54 | 76.96 | +0.35% | |
| 76.67 | 77.90 | 75.65 | 76.69 | +3.99% | |
| 77.11 | 77.85 | 73.55 | 73.75 | -1.47% | |
| 76.44 | 78.76 | 74.31 | 74.85 | -1.96% | |
| 75.72 | 76.84 | 75.64 | 76.35 | +2.15% | |
| 77.95 | 78.33 | 74.18 | 74.74 | -5.00% | |
| 80.33 | 80.82 | 77.98 | 78.67 | -1.64% | |
| 78.61 | 80.05 | 77.82 | 79.98 | -0.84% | |
| 80.20 | 82.40 | 79.83 | 80.66 | -0.64% | |
| 78.68 | 82.52 | 78.46 | 81.18 | +2.58% | |
| 79.62 | 79.98 | 78.10 | 79.14 | +1.63% | |
| 78.87 | 79.76 | 76.86 | 77.87 | -3.46% | |
| 80.92 | 81.30 | 79.24 | 80.66 | -0.48% | |
| 80.74 | 81.69 | 80.02 | 81.05 | +2.14% | |
| 77.33 | 80.49 | 77.06 | 79.35 | +6.48% | |
| 75.18 | 75.56 | 73.05 | 74.52 | -5.77% | |
| 81.14 | 81.26 | 78.70 | 79.08 | +0.88% | |
| 76.09 | 78.82 | 75.53 | 78.39 | +3.04% | |
| 75.95 | 76.79 | 75.04 | 76.08 | -2.07% | |
| 74.87 | 77.79 | 74.26 | 77.69 | +5.39% | |
| 72.87 | 74.57 | 71.71 | 73.72 | -1.99% | |
| 79.62 | 79.81 | 74.88 | 75.22 | -3.48% | |
| 79.43 | 80.54 | 77.10 | 77.93 | -3.67% | |
| 79.92 | 81.80 | 79.26 | 80.90 | +1.10% | |
| 81.99 | 83.64 | 79.39 | 80.02 | -2.59% | |
| 83.07 | 84.90 | 82.01 | 82.15 | -3.84% | |
| 89.26 | 90.18 | 85.27 | 85.43 | -3.47% | |
| 91.35 | 91.47 | 87.86 | 88.50 | -1.22% | |
| 91.10 | 91.25 | 89.49 | 89.59 | -3.07% | |
| 92.61 | 92.71 | 91.24 | 92.43 | +2.20% | |
| 87.33 | 90.56 | 86.63 | 90.44 | +2.83% | |
| 89.73 | 89.73 | 87.42 | 87.95 | -2.84% | |
| 89.48 | 91.21 | 89.06 | 90.52 | +3.09% | |
| 90.44 | 91.35 | 86.75 | 87.81 | -5.47% | |
| 93.74 | 94.30 | 91.78 | 92.89 | -2.93% | |
| 95.77 | 96.82 | 94.66 | 95.69 | +3.18% | |
| 94.50 | 94.62 | 92.60 | 92.74 | -3.81% | |
| 99.07 | 99.09 | 95.23 | 96.41 | -2.70% | |
| 100.35 | 101.31 | 98.96 | 99.09 | -1.18% | |
| 100.40 | 101.01 | 99.83 | 100.27 | +3.93% | |
| 97.04 | 97.15 | 95.70 | 96.48 | +0.35% | |
| 95.14 | 97.12 | 94.81 | 96.14 | +2.32% | |
| 94.37 | 95.19 | 93.65 | 93.96 | -3.68% | |
| 94.83 | 99.52 | 94.33 | 97.55 | +0.89% | |
| 96.57 | 97.47 | 95.81 | 96.69 | +4.12% | |
| 92.03 | 93.74 | 91.09 | 92.86 | -1.60% | |
| 96.92 | 97.24 | 93.74 | 94.37 | -2.74% | |
| 97.28 | 97.96 | 96.02 | 97.03 | -1.20% | |
| 96.60 | 99.12 | 95.82 | 98.21 | -2.81% | |
| 99.80 | 101.17 | 99.27 | 101.05 | -0.67% | |
| 106.49 | 106.97 | 101.08 | 101.73 | -3.63% | |
| 107.75 | 107.75 | 104.38 | 105.56 | — |