Fidelity Wise Origin Bitcoin ETF (FBTC)
55.75
-0.86
(-1.52%)
USD |
BATS |
Apr 26, 16:00
55.74
-0.01
(-0.02%)
After-Hours: 20:00
FBTC Price: 55.75 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 55.80 | 56.67 | 55.34 | 55.75 | 5.523M |
| Apr 25, 2024 | 55.21 | 56.78 | 54.95 | 56.61 | 5.595M |
| Apr 24, 2024 | 57.78 | 58.03 | 55.70 | 55.90 | 8.627M |
| Apr 23, 2024 | 57.89 | 58.77 | 57.83 | 58.19 | 4.001M |
| Apr 22, 2024 | 57.86 | 58.53 | 57.47 | 58.23 | 6.493M |
| Apr 19, 2024 | 56.72 | 57.01 | 55.62 | 56.32 | 5.923M |
| Apr 18, 2024 | 54.63 | 56.17 | 54.13 | 55.59 | 8.115M |
| Apr 17, 2024 | 54.59 | 55.10 | 52.16 | 53.30 | 9.863M |
| Apr 16, 2024 | 55.32 | 55.43 | 53.98 | 54.89 | 7.728M |
| Apr 15, 2024 | 57.98 | 58.23 | 54.52 | 55.36 | 10.29M |
| Apr 12, 2024 | 61.41 | 61.52 | 57.01 | 58.51 | 13.35M |
| Apr 11, 2024 | 61.92 | 62.06 | 60.85 | 61.69 | 7.845M |
| Apr 10, 2024 | 59.22 | 61.34 | 59.02 | 61.33 | 9.815M |
| Apr 09, 2024 | 61.87 | 62.11 | 59.68 | 60.31 | 8.103M |
| Apr 08, 2024 | 63.17 | 63.21 | 62.31 | 62.83 | 7.785M |
| Apr 05, 2024 | 58.58 | 60.05 | 58.46 | 58.94 | 7.134M |
| Apr 04, 2024 | 58.90 | 60.74 | 58.75 | 59.93 | 9.556M |
| Apr 03, 2024 | 57.57 | 58.59 | 57.34 | 57.59 | 8.545M |
| Apr 02, 2024 | 56.81 | 58.05 | 56.46 | 57.66 | 11.63M |
| Apr 01, 2024 | 61.34 | 61.40 | 59.58 | 61.03 | 9.116M |
| Mar 28, 2024 | 62.25 | 62.81 | 61.71 | 62.06 | 10.58M |
| Mar 27, 2024 | 62.74 | 62.83 | 59.88 | 60.04 | 9.825M |
| Mar 26, 2024 | 62.06 | 62.14 | 60.66 | 60.80 | 9.604M |
| Mar 25, 2024 | 58.59 | 62.28 | 58.58 | 62.20 | 20.23M |
| Mar 22, 2024 | 56.18 | 56.29 | 54.80 | 55.91 | 9.208M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
34.34
Minimum
Jan 23 2024
64.40
Maximum
Mar 13 2024
50.59
Average
55.04
Median