Stock listing
CBOE:FBTC Fidelity Wise Origin Bitcoin Fund Stock
Follow Fidelity Wise Origin Bitcoin Fund into a list and get an email when it puts out news.
Share price · CBOE:FBTC
$66.71 USD -3.52 (-5.0%)
Close on Oct 30, 2026
- Day range
- $66.15 – $67.75 USDOct 30, 2026
- Volume
- 7.91M sharesOct 30, 2026
- 52-week range
- $50.48 – $96.82 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $243.7M USDMedian day 3.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:FBTC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $66.71 | -3.52 | -5.0% | $67.08 | $67.75 | $66.15 | 7,913,225 | |
| $70.23 | -0.62 | -0.9% | $69.67 | $71.23 | $69.38 | 3,118,381 | |
| $70.85 | +0.66 | +0.9% | $69.99 | $70.91 | $69.82 | 2,533,028 | |
| $70.19 | +0.75 | +1.1% | $69.59 | $70.22 | $69.33 | 3,009,119 | |
| $69.44 | -1.17 | -1.7% | $69.37 | $70.18 | $68.96 | 3,120,764 | |
| $70.61 | -0.13 | -0.2% | $70.96 | $71.29 | $70.40 | 1,443,400 | |
| $70.74 | -2.73 | -3.7% | $71.07 | $71.29 | $70.25 | 4,119,400 | |
| $73.47 | +1.75 | +2.4% | $72.73 | $73.84 | $72.34 | 5,109,500 | |
| $71.72 | +0.58 | +0.8% | $70.73 | $72.50 | $70.61 | 2,439,100 | |
| $71.14 | +0.29 | +0.4% | $71.65 | $71.72 | $71.00 | 1,904,100 | |
| $70.85 | -0.70 | -1.0% | $71.28 | $71.67 | $70.20 | 3,016,700 | |
| $71.55 | +0.47 | +0.7% | $69.72 | $71.80 | $69.33 | 3,353,700 | |
| $71.08 | -1.27 | -1.8% | $71.81 | $72.22 | $70.79 | 3,024,500 | |
| $72.35 | +0.36 | +0.5% | $72.45 | $72.87 | $72.07 | 1,864,600 | |
| $71.99 | +0.45 | +0.6% | $71.74 | $72.22 | $71.48 | 1,261,800 | |
| $71.54 | +0.46 | +0.6% | $72.08 | $72.43 | $71.50 | 1,812,000 | |
| $71.08 | -1.42 | -2.0% | $71.59 | $71.96 | $69.83 | 3,502,000 | |
| $72.50 | -1.98 | -2.7% | $72.41 | $72.73 | $71.91 | 3,942,100 | |
| $74.48 | -0.07 | -0.1% | $74.78 | $75.42 | $74.28 | 1,912,800 | |
| $74.55 | +1.22 | +1.7% | $74.85 | $75.44 | $73.92 | 2,714,600 | |
| $73.33 | -0.28 | -0.4% | $75.31 | $75.87 | $72.97 | 3,697,400 | |
| $73.61 | +0.97 | +1.3% | $72.57 | $74.18 | $72.55 | 2,822,700 | |
| $72.64 | -0.07 | -0.1% | $74.08 | $74.44 | $72.49 | 4,171,700 | |
| $72.71 | +0.18 | +0.2% | $73.38 | $73.46 | $72.08 | 1,777,300 | |
| $72.53 | -0.52 | -0.7% | $72.69 | $73.38 | $71.79 | 1,934,600 | |
| $73.05 | -0.36 | -0.5% | $73.12 | $73.37 | $72.31 | 2,854,300 | |
| $73.41 | -0.17 | -0.2% | $72.90 | $73.88 | $72.51 | 2,449,200 | |
| $73.58 | -1.43 | -1.9% | $74.40 | $74.78 | $72.67 | 7,240,000 | |
| $75.01 | -0.30 | -0.4% | $74.57 | $75.46 | $74.33 | 4,159,200 | |
| $75.31 | +4.65 | +6.6% | $73.90 | $75.60 | $73.73 | 5,987,500 | |
| $70.66 | +4.13 | +6.2% | $67.96 | $70.86 | $67.92 | 5,131,300 | |
| $66.53 | +0.43 | +0.7% | $66.45 | $66.99 | $66.02 | 2,515,300 | |
| $66.10 | -0.10 | -0.2% | $65.81 | $66.53 | $65.19 | 4,481,400 | |
| $66.20 | -2.49 | -3.6% | $66.89 | $67.22 | $65.14 | 6,416,900 | |
| $68.69 | +1.44 | +2.1% | $67.68 | $69.04 | $67.68 | 3,419,900 | |
| $67.25 | +0.19 | +0.3% | $67.37 | $69.46 | $66.89 | 2,906,600 | |
| $67.06 | -0.98 | -1.4% | $66.86 | $67.43 | $66.73 | 2,294,400 | |
| $68.04 | -0.18 | -0.3% | $69.25 | $69.31 | $67.88 | 2,152,600 | |
| $68.22 | -1.19 | -1.7% | $68.12 | $68.70 | $67.46 | 3,475,300 | |
| $69.41 | -1.80 | -2.5% | $69.02 | $69.52 | $68.40 | 3,554,000 | |
| $71.21 | +3.92 | +5.8% | $68.29 | $71.21 | $68.25 | 5,832,500 | |
| $67.29 | +0.11 | +0.2% | $66.80 | $67.46 | $66.59 | 2,314,800 | |
| $67.18 | -1.43 | -2.1% | $67.69 | $68.23 | $66.45 | 3,007,400 | |
| $68.61 | +1.17 | +1.7% | $67.85 | $68.97 | $67.58 | 2,434,700 | |
| $67.44 | -2.12 | -3.0% | $68.95 | $69.52 | $66.89 | 5,609,700 | |
| $69.56 | +1.25 | +1.8% | $69.02 | $70.37 | $68.65 | 4,753,900 | |
| $68.31 | -0.41 | -0.6% | $67.94 | $68.45 | $67.55 | 2,345,300 | |
| $68.72 | +0.16 | +0.2% | $68.45 | $69.28 | $67.95 | 4,558,600 | |
| $68.56 | +1.54 | +2.3% | $68.77 | $69.63 | $67.73 | 6,766,300 | |
| $67.02 | +3.75 | +5.9% | $67.09 | $67.79 | $66.33 | 7,686,600 | |
| $63.27 | +3.67 | +6.2% | $62.57 | $63.49 | $61.86 | 6,949,700 | |
| $59.60 | +3.37 | +6.0% | $56.55 | $60.65 | $56.34 | 10,943,900 | |
| $56.23 | +0.29 | +0.5% | $55.70 | $56.61 | $55.66 | 2,221,300 | |
| $55.94 | +1.20 | +2.2% | $55.15 | $56.20 | $55.15 | 4,638,800 | |
| $54.74 | -0.35 | -0.6% | $54.54 | $54.98 | $54.35 | 1,815,000 | |
| $55.09 | -0.02 | 0.0% | $55.27 | $55.65 | $54.61 | 2,126,800 | |
| $55.11 | -0.12 | -0.2% | $55.58 | $55.71 | $55.02 | 1,736,200 | |
| $55.23 | -0.42 | -0.8% | $55.81 | $55.86 | $54.96 | 2,160,400 | |
| $55.65 | -0.88 | -1.6% | $56.43 | $56.46 | $55.45 | 4,172,300 | |
| $56.53 | +0.47 | +0.8% | $56.67 | $56.84 | $56.10 | 2,171,500 | |
| $56.06 | -0.36 | -0.6% | $55.83 | $56.52 | $55.77 | 2,427,600 | |
| $56.42 | +0.53 | +0.9% | $55.79 | $56.49 | $55.54 | 2,682,200 | |
| $55.89 | +0.30 | +0.5% | $55.50 | $56.02 | $55.29 | 2,404,700 | |
| $55.59 | +0.88 | +1.6% | $54.53 | $55.74 | $54.35 | 4,966,100 | |
| $54.71 | -1.65 | -2.9% | $55.49 | $55.51 | $54.25 | 5,824,700 | |
| $56.36 | +1.07 | +1.9% | $56.34 | $56.68 | $56.17 | 2,888,600 |
- Ticker
- CBOE:FBTC
- Asset type
- Fund
- Exchange
- CBOE
- Currency
- USD
Fidelity Wise Origin Bitcoin Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Fidelity Wise Origin Bitcoin Fund.