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

88.64Last Price

-3.07 (-3.35%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	91.49	92.74	88.56	88.64	3,903,968	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
12/05/2024	89.97	90.80	85.55	86.61	8,682,191	86.61
12/04/2024	83.84	86.91	82.79	86.64	8,272,947	86.64
12/03/2024	82.34	84.34	81.83	83.64	4,405,621	83.64
12/02/2024	83.98	85.27	82.51	83.70	4,482,193	83.70
11/29/2024	85.18	86.54	84.87	84.91	3,451,618	84.91
11/27/2024	82.64	85.20	82.39	84.51	5,477,511	84.51
11/26/2024	80.52	82.89	79.17	79.45	7,656,780	79.45
11/25/2024	85.05	85.18	82.43	82.97	7,962,139	82.97
11/22/2024	85.46	87.31	84.97	86.73	7,209,148	86.73
11/21/2024	85.15	86.70	83.57	85.88	8,681,113	85.88
11/20/2024	82.76	83.11	81.49	82.54	6,973,026	82.54
11/19/2024	80.10	82.37	79.73	80.95	7,222,866	80.95
11/18/2024	79.09	81.06	78.41	80.12	9,503,499	80.12
11/15/2024	78.10	80.10	76.69	80.06	6,503,012	80.06
11/14/2024	79.88	80.31	76.34	76.40	7,690,787	76.40
11/13/2024	78.67	81.79	78.11	78.48	14,658,841	78.48
11/12/2024	75.31	78.70	74.53	78.38	8,938,183	78.38
11/11/2024	71.64	76.59	71.43	76.14	14,023,514	76.14
11/08/2024	66.74	67.67	66.23	67.18	5,398,930	67.18
11/07/2024	65.57	67.31	65.21	66.98	7,007,485	66.98
11/06/2024	64.98	66.98	64.29	66.70	12,518,454	66.70
11/05/2024	60.56	61.60	60.06	60.66	6,293,758	60.66
11/04/2024	59.94	60.08	58.64	58.77	5,353,371	58.77
11/01/2024	61.30	62.62	60.05	60.47	8,111,614	60.47