Fidelity Wise Origin Bitcoin Fund (FBTC) stock
FBTCCBOECommodity Contracts Brokers & DealersFiscal year ends December 31
$66.71−3.52 (-5.01%)
Close on Oct 30, 2026Market cap $13.17BP/E –Yield –
Price history
Fidelity Wise Origin Bitcoin Fund share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.71
-5.01% on the day
52-week range
$50.48 – $96.82
-31.1% from the high
Change over 52 weeks
-28.1%
From $92.74 on Oct 30, 2025
Average volume
3.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $67.08 | $67.75 | $66.15 | $66.71 | -5.01% | 7,928,823 |
| Oct 29, 2026 | $69.67 | $71.23 | $69.38 | $70.23 | -0.88% | 3,255,230 |
| Oct 28, 2026 | $69.99 | $70.91 | $69.82 | $70.85 | +0.94% | 2,535,120 |
| Oct 27, 2026 | $69.59 | $70.22 | $69.33 | $70.19 | +1.08% | 3,036,170 |
| Oct 26, 2026 | $69.37 | $70.19 | $68.95 | $69.44 | -1.66% | 3,129,247 |
| Oct 23, 2026 | $70.96 | $71.29 | $70.40 | $70.61 | -0.18% | 1,453,674 |
| Oct 22, 2026 | $71.07 | $71.29 | $70.25 | $70.74 | -3.72% | 4,121,853 |
| Oct 21, 2026 | $72.73 | $73.84 | $72.34 | $73.47 | +2.44% | 5,109,467 |
| Oct 20, 2026 | $70.73 | $72.50 | $70.61 | $71.72 | +0.82% | 2,443,048 |
| Oct 19, 2026 | $71.65 | $71.72 | $71.00 | $71.14 | +0.41% | 1,905,343 |
| Oct 16, 2026 | $71.28 | $71.67 | $70.20 | $70.85 | -0.98% | 3,017,576 |
| Oct 15, 2026 | $69.72 | $71.80 | $69.33 | $71.55 | +0.66% | 3,353,738 |
| Oct 14, 2026 | $71.81 | $72.22 | $70.79 | $71.08 | -1.76% | 3,024,527 |
| Oct 13, 2026 | $72.45 | $72.87 | $72.07 | $72.35 | +0.50% | 1,869,831 |
| Oct 12, 2026 | $71.74 | $72.22 | $71.48 | $71.99 | +0.63% | 1,261,809 |
| Oct 9, 2026 | $72.08 | $72.43 | $71.50 | $71.54 | +0.65% | 1,821,058 |
| Oct 8, 2026 | $71.59 | $71.96 | $69.83 | $71.08 | -1.96% | 3,502,045 |
| Oct 7, 2026 | $72.41 | $72.73 | $71.91 | $72.50 | -2.66% | 3,943,136 |
| Oct 6, 2026 | $74.78 | $75.42 | $74.28 | $74.48 | -0.09% | 1,916,461 |
| Oct 5, 2026 | $74.85 | $75.44 | $73.92 | $74.55 | +1.66% | 2,722,174 |
| Oct 2, 2026 | $75.31 | $75.87 | $72.97 | $73.33 | -0.38% | 3,697,387 |
| Oct 1, 2026 | $72.57 | $74.18 | $72.55 | $73.61 | +1.34% | 2,831,028 |
| Sep 30, 2026 | $74.08 | $74.44 | $72.49 | $72.64 | -0.10% | 4,174,980 |
| Sep 29, 2026 | $73.38 | $73.46 | $72.08 | $72.71 | +0.25% | 1,779,728 |
| Sep 28, 2026 | $72.69 | $73.38 | $71.79 | $72.53 | -0.71% | 1,938,790 |
| Sep 25, 2026 | $73.12 | $73.37 | $72.31 | $73.05 | -0.49% | 2,857,897 |
| Sep 24, 2026 | $72.90 | $73.88 | $72.51 | $73.41 | -0.23% | 2,454,690 |
| Sep 23, 2026 | $74.40 | $74.78 | $72.67 | $73.58 | -1.91% | 7,242,711 |
| Sep 22, 2026 | $74.57 | $75.46 | $74.33 | $75.01 | -0.40% | 4,159,186 |
| Sep 21, 2026 | $73.90 | $75.60 | $73.73 | $75.31 | +6.58% | 5,987,463 |
| Sep 18, 2026 | $67.96 | $70.86 | $67.92 | $70.66 | +6.21% | 5,131,304 |
| Sep 17, 2026 | $66.45 | $66.99 | $66.02 | $66.53 | +0.65% | 2,517,771 |
| Sep 16, 2026 | $65.81 | $66.53 | $65.19 | $66.10 | -0.15% | 4,481,400 |
| Sep 15, 2026 | $66.89 | $67.22 | $65.14 | $66.20 | -3.62% | 6,416,884 |
| Sep 14, 2026 | $67.68 | $69.04 | $67.68 | $68.69 | +2.14% | 3,428,192 |
| Sep 11, 2026 | $67.37 | $69.46 | $66.89 | $67.25 | +0.28% | 2,909,050 |
| Sep 10, 2026 | $66.86 | $67.43 | $66.73 | $67.06 | -1.44% | 2,304,427 |
| Sep 9, 2026 | $69.25 | $69.31 | $67.88 | $68.04 | -0.26% | 2,152,559 |
| Sep 8, 2026 | $68.12 | $68.70 | $67.46 | $68.22 | -1.71% | 3,475,262 |
| Sep 4, 2026 | $69.02 | $69.52 | $68.40 | $69.41 | -2.53% | 3,554,008 |
| Sep 3, 2026 | $68.29 | $71.21 | $68.25 | $71.21 | +5.83% | 5,842,344 |
| Sep 2, 2026 | $66.80 | $67.46 | $66.59 | $67.29 | +0.16% | 2,318,755 |
| Sep 1, 2026 | $67.69 | $68.23 | $66.45 | $67.18 | -2.08% | 3,012,362 |
| Aug 31, 2026 | $67.85 | $68.97 | $67.58 | $68.61 | +1.73% | 2,438,310 |
| Aug 28, 2026 | $68.95 | $69.52 | $66.89 | $67.44 | -3.05% | 5,609,706 |
| Aug 27, 2026 | $69.02 | $70.37 | $68.65 | $69.56 | +1.83% | 4,758,241 |
| Aug 26, 2026 | $67.94 | $68.45 | $67.55 | $68.31 | -0.60% | 2,345,331 |
| Aug 25, 2026 | $68.45 | $69.28 | $67.95 | $68.72 | +0.23% | 4,567,495 |
| Aug 24, 2026 | $68.77 | $69.63 | $67.73 | $68.56 | +2.30% | 6,766,293 |
| Aug 21, 2026 | $67.09 | $67.79 | $66.33 | $67.02 | +5.93% | 7,686,555 |
| Aug 20, 2026 | $62.57 | $63.49 | $61.86 | $63.27 | +6.16% | 6,949,680 |
| Aug 19, 2026 | $56.55 | $60.65 | $56.34 | $59.60 | +5.99% | 10,943,860 |
| Aug 18, 2026 | $55.70 | $56.61 | $55.66 | $56.23 | +0.52% | 2,221,298 |
| Aug 17, 2026 | $55.15 | $56.20 | $55.15 | $55.94 | +2.19% | 4,638,834 |
| Aug 14, 2026 | $54.54 | $54.98 | $54.35 | $54.74 | -0.64% | 1,815,035 |
| Aug 13, 2026 | $55.27 | $55.65 | $54.61 | $55.09 | -0.04% | 2,126,790 |
| Aug 12, 2026 | $55.58 | $55.71 | $55.02 | $55.11 | -0.22% | 1,736,248 |
| Aug 11, 2026 | $55.81 | $55.86 | $54.96 | $55.23 | -0.75% | 2,160,442 |
| Aug 10, 2026 | $56.43 | $56.46 | $55.45 | $55.65 | -1.56% | 4,172,329 |
| Aug 7, 2026 | $56.67 | $56.84 | $56.10 | $56.53 | +0.84% | 2,171,489 |
| Aug 6, 2026 | $55.83 | $56.52 | $55.77 | $56.06 | -0.64% | 2,427,562 |
| Aug 5, 2026 | $55.79 | $56.49 | $55.54 | $56.42 | +0.95% | 2,682,157 |
| Aug 4, 2026 | $55.50 | $56.02 | $55.29 | $55.89 | +0.54% | 2,404,743 |
| Aug 3, 2026 | $54.53 | $55.74 | $54.35 | $55.59 | +1.61% | 4,966,101 |
| Jul 31, 2026 | $55.49 | $55.51 | $54.25 | $54.71 | -2.93% | 5,824,672 |
| Jul 30, 2026 | $56.34 | $56.68 | $56.17 | $56.36 | +1.94% | 2,891,265 |
| Jul 29, 2026 | $55.77 | $56.30 | $55.20 | $55.29 | -0.45% | 5,004,173 |
| Jul 28, 2026 | $55.04 | $55.72 | $54.51 | $55.54 | -1.72% | 2,885,163 |
| Jul 27, 2026 | $56.43 | $57.15 | $55.98 | $56.51 | +1.22% | 2,285,245 |
| Jul 24, 2026 | $55.98 | $56.02 | $55.39 | $55.83 | -0.99% | 2,813,575 |
| Jul 23, 2026 | $56.56 | $56.71 | $56.19 | $56.39 | -1.73% | 2,132,997 |
| Jul 22, 2026 | $57.09 | $57.76 | $57.05 | $57.38 | -0.78% | 1,712,779 |
| Jul 21, 2026 | $57.77 | $58.26 | $57.48 | $57.83 | +2.01% | 2,624,778 |
| Jul 20, 2026 | $56.12 | $57.22 | $55.70 | $56.69 | +1.56% | 4,664,923 |
| Jul 17, 2026 | $54.66 | $56.02 | $54.34 | $55.82 | -0.20% | 3,634,218 |
| Jul 16, 2026 | $55.89 | $56.43 | $55.66 | $55.93 | -1.08% | 1,394,588 |
| Jul 15, 2026 | $56.78 | $57.05 | $56.30 | $56.54 | +0.57% | 2,524,357 |
| Jul 14, 2026 | $55.62 | $56.51 | $55.26 | $56.22 | +3.86% | 5,159,721 |
| Jul 13, 2026 | $54.35 | $54.72 | $53.73 | $54.13 | -2.67% | 8,356,939 |
| Jul 10, 2026 | $55.79 | $56.31 | $55.43 | $55.62 | +1.19% | 2,581,108 |
| Jul 9, 2026 | $54.50 | $55.21 | $54.33 | $54.96 | +1.46% | 4,076,856 |
| Jul 8, 2026 | $53.76 | $54.25 | $53.48 | $54.17 | -2.45% | 2,439,793 |
| Jul 7, 2026 | $54.86 | $55.87 | $54.47 | $55.53 | +0.18% | 2,289,871 |
| Jul 6, 2026 | $53.43 | $55.64 | $53.29 | $55.43 | +3.57% | 6,300,754 |
| Jul 2, 2026 | $53.66 | $54.12 | $53.20 | $53.52 | +2.47% | 4,253,387 |
| Jul 1, 2026 | $51.09 | $52.63 | $50.93 | $52.23 | +2.31% | 5,051,210 |
| Jun 30, 2026 | $50.82 | $51.48 | $50.53 | $51.05 | -2.80% | 5,846,379 |
| Jun 29, 2026 | $52.10 | $52.73 | $51.24 | $52.52 | +1.04% | 3,891,971 |
| Jun 26, 2026 | $51.14 | $52.64 | $51.14 | $51.98 | +0.99% | 4,226,630 |
| Jun 25, 2026 | $53.18 | $53.26 | $50.48 | $51.47 | -1.11% | 8,789,536 |
| Jun 24, 2026 | $53.75 | $53.99 | $51.35 | $52.05 | -4.06% | 7,681,253 |
| Jun 23, 2026 | $53.93 | $54.64 | $53.85 | $54.25 | -3.16% | 2,939,533 |
| Jun 22, 2026 | $56.53 | $57.05 | $55.86 | $56.02 | +2.28% | 4,684,895 |
| Jun 18, 2026 | $55.94 | $55.99 | $54.14 | $54.77 | -2.00% | 4,601,515 |
| Jun 17, 2026 | $56.47 | $57.78 | $55.70 | $55.89 | -2.17% | 3,447,139 |
| Jun 16, 2026 | $57.43 | $57.64 | $56.84 | $57.13 | -1.43% | 1,849,489 |
| Jun 15, 2026 | $58.14 | $58.53 | $57.65 | $57.96 | +4.72% | 4,559,633 |
| Jun 12, 2026 | $55.17 | $56.03 | $54.82 | $55.35 | +0.11% | 3,254,824 |
| Jun 11, 2026 | $54.60 | $55.61 | $54.18 | $55.29 | +2.62% | 3,628,750 |
| Jun 10, 2026 | $53.53 | $54.68 | $53.50 | $53.88 | -0.24% | 4,106,444 |
| Jun 9, 2026 | $54.25 | $54.40 | $52.84 | $54.01 | -2.10% | 5,855,468 |
| Jun 8, 2026 | $55.32 | $55.89 | $55.06 | $55.17 | +5.17% | 6,094,431 |
| Jun 5, 2026 | $54.03 | $54.22 | $51.45 | $52.46 | -5.08% | 12,572,860 |
| Jun 4, 2026 | $55.00 | $56.10 | $54.71 | $55.27 | -2.88% | 7,340,481 |
| Jun 3, 2026 | $58.06 | $58.41 | $56.73 | $56.91 | -2.65% | 4,319,023 |
| Jun 2, 2026 | $59.99 | $60.05 | $57.73 | $58.46 | -6.01% | 7,779,535 |
| Jun 1, 2026 | $62.40 | $62.62 | $61.40 | $62.20 | -2.66% | 5,165,542 |
| May 29, 2026 | $63.51 | $64.64 | $63.02 | $63.90 | +0.09% | 2,960,837 |
| May 28, 2026 | $63.57 | $64.09 | $63.06 | $63.84 | -2.12% | 3,421,118 |
| May 27, 2026 | $65.32 | $65.60 | $64.87 | $65.22 | -1.27% | 3,734,024 |
| May 26, 2026 | $66.76 | $67.95 | $65.84 | $66.06 | +0.12% | 4,370,640 |
| May 22, 2026 | $67.20 | $67.28 | $65.78 | $65.98 | -2.34% | 2,811,596 |
| May 21, 2026 | $67.19 | $67.93 | $66.69 | $67.56 | -0.01% | 2,540,761 |
| May 20, 2026 | $67.21 | $67.73 | $66.86 | $67.57 | +1.12% | 2,557,764 |
| May 19, 2026 | $66.57 | $67.04 | $66.20 | $66.82 | -0.07% | 2,080,681 |
| May 18, 2026 | $67.22 | $67.25 | $66.13 | $66.87 | -2.86% | 4,326,413 |
| May 15, 2026 | $69.65 | $69.65 | $68.39 | $68.84 | -2.89% | 3,599,164 |
| May 14, 2026 | $69.54 | $71.48 | $69.23 | $70.89 | +2.29% | 4,073,927 |
| May 13, 2026 | $69.76 | $69.80 | $68.51 | $69.30 | -1.51% | 3,147,925 |
| May 12, 2026 | $70.18 | $70.41 | $69.46 | $70.36 | -1.39% | 2,633,366 |
| May 11, 2026 | $70.59 | $71.53 | $70.00 | $71.35 | +2.21% | 3,160,816 |
| May 8, 2026 | $69.31 | $70.02 | $69.19 | $69.81 | +0.01% | 2,001,581 |
| May 7, 2026 | $70.48 | $70.51 | $69.18 | $69.80 | -1.58% | 3,092,813 |
| May 6, 2026 | $71.32 | $71.45 | $70.64 | $70.92 | -0.23% | 2,650,462 |
| May 5, 2026 | $70.96 | $71.16 | $70.48 | $71.08 | +1.95% | 3,748,422 |
| May 4, 2026 | $68.73 | $70.33 | $68.32 | $69.72 | +2.08% | 4,641,163 |
| May 1, 2026 | $68.18 | $68.80 | $67.98 | $68.30 | +2.66% | 5,078,557 |
| Apr 30, 2026 | $66.30 | $66.78 | $66.22 | $66.53 | +1.25% | 2,453,074 |
| Apr 29, 2026 | $66.95 | $66.96 | $65.22 | $65.71 | -1.16% | 3,411,592 |
| Apr 28, 2026 | $66.32 | $66.55 | $65.86 | $66.48 | -0.70% | 2,185,506 |
| Apr 27, 2026 | $67.67 | $68.17 | $66.59 | $66.95 | -0.98% | 3,615,703 |
| Apr 24, 2026 | $68.12 | $68.23 | $67.37 | $67.61 | -0.09% | 4,033,607 |
| Apr 23, 2026 | $67.57 | $68.53 | $67.02 | $67.67 | -1.48% | 3,636,933 |
| Apr 22, 2026 | $68.33 | $69.24 | $68.19 | $68.69 | +5.16% | 4,243,471 |
| Apr 21, 2026 | $66.21 | $66.71 | $65.13 | $65.32 | -1.69% | 3,270,833 |
| Apr 20, 2026 | $65.50 | $66.62 | $65.06 | $66.44 | -1.54% | 3,526,228 |
| Apr 17, 2026 | $66.76 | $68.28 | $66.39 | $67.48 | +2.82% | 6,907,273 |
| Apr 16, 2026 | $65.30 | $65.69 | $63.74 | $65.63 | +0.41% | 4,056,363 |
| Apr 15, 2026 | $64.80 | $65.58 | $64.11 | $65.36 | +1.00% | 3,209,581 |
| Apr 14, 2026 | $64.93 | $66.32 | $64.34 | $64.71 | +1.27% | 5,329,600 |
| Apr 13, 2026 | $62.01 | $64.02 | $61.67 | $63.90 | +0.08% | 4,791,681 |
| Apr 10, 2026 | $62.97 | $63.89 | $62.62 | $63.85 | +1.62% | 3,078,711 |
| Apr 9, 2026 | $61.94 | $63.20 | $61.39 | $62.83 | +1.11% | 3,778,847 |
| Apr 8, 2026 | $63.12 | $63.23 | $61.53 | $62.14 | +3.41% | 3,460,370 |
| Apr 7, 2026 | $59.65 | $60.16 | $58.96 | $60.09 | -1.04% | 3,640,997 |
| Apr 6, 2026 | $60.48 | $61.30 | $60.24 | $60.72 | +4.04% | 4,725,846 |
| Apr 2, 2026 | $57.56 | $58.74 | $57.20 | $58.36 | -1.68% | 4,726,101 |
| Apr 1, 2026 | $59.70 | $60.23 | $59.12 | $59.36 | +0.56% | 5,401,237 |
| Mar 31, 2026 | $58.12 | $59.69 | $57.81 | $59.03 | +1.97% | 6,809,629 |
| Mar 30, 2026 | $59.09 | $59.23 | $57.63 | $57.89 | +0.73% | 5,563,566 |
| Mar 27, 2026 | $58.07 | $58.09 | $57.05 | $57.47 | -3.67% | 6,382,209 |
| Mar 26, 2026 | $60.40 | $60.81 | $59.30 | $59.66 | -3.29% | 4,543,653 |
| Mar 25, 2026 | $62.39 | $62.69 | $61.44 | $61.69 | +2.14% | 4,272,250 |
| Mar 24, 2026 | $61.46 | $61.63 | $59.99 | $60.40 | -1.87% | 5,159,563 |
| Mar 23, 2026 | $61.68 | $62.55 | $61.03 | $61.55 | +0.70% | 5,446,824 |
| Mar 20, 2026 | $61.40 | $61.43 | $60.42 | $61.12 | -0.11% | 3,467,788 |
| Mar 19, 2026 | $60.40 | $61.48 | $59.90 | $61.19 | -1.13% | 4,834,828 |
| Mar 18, 2026 | $63.14 | $63.19 | $61.71 | $61.89 | -4.70% | 5,044,097 |
| Mar 17, 2026 | $64.23 | $65.27 | $63.92 | $64.94 | +0.78% | 5,369,702 |
| Mar 16, 2026 | $64.37 | $64.93 | $63.57 | $64.44 | +3.97% | 6,528,499 |
| Mar 13, 2026 | $63.64 | $64.45 | $61.73 | $61.98 | +0.99% | 7,059,090 |
| Mar 12, 2026 | $61.05 | $61.57 | $60.40 | $61.37 | -0.32% | 5,122,593 |
| Mar 11, 2026 | $61.17 | $62.16 | $60.72 | $61.57 | +0.88% | 4,729,409 |
| Mar 10, 2026 | $61.77 | $62.57 | $60.36 | $61.03 | +1.50% | 5,141,029 |
| Mar 9, 2026 | $59.87 | $60.58 | $59.45 | $60.13 | +1.38% | 5,188,299 |
| Mar 6, 2026 | $60.07 | $60.19 | $58.98 | $59.31 | -4.42% | 5,759,543 |
| Mar 5, 2026 | $63.19 | $63.44 | $61.51 | $62.05 | -2.56% | 4,882,663 |
| Mar 4, 2026 | $62.48 | $64.56 | $62.13 | $63.68 | +7.12% | 6,999,775 |
| Mar 3, 2026 | $58.46 | $60.10 | $57.62 | $59.45 | -1.34% | 5,118,050 |
| Mar 2, 2026 | $57.09 | $61.11 | $57.09 | $60.26 | +5.44% | 10,070,420 |
| Feb 27, 2026 | $57.58 | $57.81 | $56.72 | $57.15 | -2.71% | 3,154,283 |
| Feb 26, 2026 | $59.37 | $59.49 | $57.94 | $58.74 | -2.59% | 5,998,120 |
| Feb 25, 2026 | $58.00 | $60.61 | $57.67 | $60.30 | +7.43% | 6,270,007 |
| Feb 24, 2026 | $54.89 | $56.40 | $54.70 | $56.13 | 0.00% | 5,180,192 |
| Feb 23, 2026 | $57.56 | $57.69 | $55.63 | $56.13 | -4.88% | 6,669,243 |
| Feb 20, 2026 | $58.39 | $59.31 | $57.97 | $59.01 | +0.94% | 7,635,863 |
| Feb 19, 2026 | $57.45 | $58.54 | $57.15 | $58.46 | +1.33% | 3,891,389 |
| Feb 18, 2026 | $58.40 | $59.52 | $57.33 | $57.69 | -2.25% | 6,246,204 |
| Feb 17, 2026 | $59.24 | $59.44 | $57.98 | $59.02 | -1.45% | 5,102,096 |
| Feb 13, 2026 | $58.59 | $60.51 | $58.20 | $59.89 | +5.24% | 6,026,501 |
| Feb 12, 2026 | $59.20 | $59.46 | $56.66 | $56.91 | -3.25% | 9,723,143 |
| Feb 11, 2026 | $59.20 | $59.42 | $57.23 | $58.82 | -1.80% | 7,415,579 |
| Feb 10, 2026 | $60.25 | $60.96 | $59.13 | $59.90 | -2.77% | 4,618,642 |
| Feb 9, 2026 | $60.09 | $61.98 | $59.62 | $61.61 | +1.06% | 8,557,595 |
| Feb 6, 2026 | $58.43 | $62.32 | $58.40 | $60.96 | +9.94% | 10,498,290 |
| Feb 5, 2026 | $60.99 | $61.65 | $54.21 | $55.45 | -13.22% | 26,561,500 |
| Feb 4, 2026 | $65.50 | $65.89 | $62.69 | $63.90 | -4.03% | 14,478,100 |
| Feb 3, 2026 | $68.31 | $68.31 | $63.46 | $66.58 | -1.93% | 13,322,180 |
| Feb 2, 2026 | $68.02 | $69.14 | $67.56 | $67.89 | -7.03% | 12,943,640 |
| Jan 30, 2026 | $72.19 | $73.69 | $71.25 | $73.02 | -0.18% | 8,235,283 |
| Jan 29, 2026 | $76.41 | $76.49 | $72.42 | $73.15 | -5.67% | 9,092,229 |
| Jan 28, 2026 | $78.28 | $78.83 | $77.34 | $77.55 | -0.36% | 4,112,255 |
| Jan 27, 2026 | $76.82 | $77.89 | $75.95 | $77.83 | +2.06% | 4,036,841 |
| Jan 26, 2026 | $76.34 | $77.35 | $75.78 | $76.26 | -2.13% | 5,438,459 |
| Jan 23, 2026 | $78.08 | $79.42 | $77.06 | $77.92 | +0.12% | 3,823,028 |
| Jan 22, 2026 | $77.98 | $78.32 | $77.01 | $77.83 | -0.84% | 3,750,011 |
| Jan 21, 2026 | $77.94 | $78.84 | $75.91 | $78.49 | +0.65% | 9,797,877 |
| Jan 20, 2026 | $79.15 | $79.54 | $77.66 | $77.98 | -6.31% | 6,551,264 |
| Jan 16, 2026 | $83.43 | $83.51 | $82.10 | $83.23 | +0.29% | 4,638,077 |
| Jan 15, 2026 | $84.37 | $84.56 | $82.85 | $82.99 | -2.50% | 5,166,440 |
| Jan 14, 2026 | $83.34 | $85.39 | $83.07 | $85.12 | +3.39% | 6,282,563 |
| Jan 13, 2026 | $80.46 | $82.42 | $80.22 | $82.33 | +3.31% | 5,602,047 |
| Jan 12, 2026 | $78.54 | $80.45 | $78.47 | $79.69 | +1.40% | 3,969,131 |
| Jan 9, 2026 | $78.88 | $80.14 | $78.16 | $78.59 | -0.67% | 4,007,254 |
| Jan 8, 2026 | $77.99 | $79.64 | $77.68 | $79.12 | -0.14% | 4,902,462 |
| Jan 7, 2026 | $79.69 | $80.24 | $78.92 | $79.23 | -1.64% | 4,266,503 |
| Jan 6, 2026 | $82.25 | $82.25 | $79.46 | $80.55 | -1.89% | 5,605,425 |
| Jan 5, 2026 | $80.82 | $82.66 | $80.49 | $82.10 | +5.00% | 6,948,551 |
| Jan 2, 2026 | $77.41 | $79.35 | $77.03 | $78.19 | +2.57% | 7,656,203 |
| Dec 31, 2025 | $77.48 | $77.49 | $75.88 | $76.23 | -0.42% | 4,560,041 |
| Dec 30, 2025 | $76.73 | $77.93 | $76.49 | $76.55 | +0.88% | 5,982,145 |
| Dec 29, 2025 | $76.24 | $76.79 | $75.77 | $75.88 | -0.52% | 3,668,090 |
| Dec 26, 2025 | $77.49 | $77.58 | $75.40 | $76.28 | +0.34% | 5,827,765 |
| Dec 24, 2025 | $75.99 | $76.34 | $75.24 | $76.02 | -0.42% | 2,132,719 |
| Dec 23, 2025 | $76.30 | $76.93 | $75.41 | $76.34 | -0.81% | 3,739,588 |
| Dec 22, 2025 | $78.39 | $78.80 | $76.54 | $76.96 | +0.35% | 6,664,581 |
| Dec 19, 2025 | $76.67 | $77.90 | $75.65 | $76.69 | +3.99% | 5,054,958 |
| Dec 18, 2025 | $77.11 | $77.85 | $73.55 | $73.75 | -1.47% | 5,767,081 |
| Dec 17, 2025 | $76.44 | $78.76 | $74.31 | $74.85 | -1.96% | 10,939,590 |
| Dec 16, 2025 | $75.72 | $76.84 | $75.64 | $76.35 | +2.15% | 5,976,233 |
| Dec 15, 2025 | $77.95 | $78.33 | $74.18 | $74.74 | -5.00% | 6,990,656 |
| Dec 12, 2025 | $80.33 | $80.82 | $77.98 | $78.67 | -1.64% | 5,558,133 |
| Dec 11, 2025 | $78.61 | $80.05 | $77.82 | $79.98 | -0.84% | 4,902,156 |
| Dec 10, 2025 | $80.20 | $82.40 | $79.83 | $80.66 | -0.64% | 4,388,092 |
| Dec 9, 2025 | $78.68 | $82.52 | $78.46 | $81.18 | +2.58% | 6,396,817 |
| Dec 8, 2025 | $79.62 | $79.98 | $78.10 | $79.14 | +1.63% | 3,899,481 |
| Dec 5, 2025 | $78.87 | $79.76 | $76.86 | $77.87 | -3.46% | 5,557,732 |
| Dec 4, 2025 | $80.92 | $81.30 | $79.24 | $80.66 | -0.48% | 3,995,411 |
| Dec 3, 2025 | $80.74 | $81.69 | $80.02 | $81.05 | +2.14% | 5,144,398 |
| Dec 2, 2025 | $77.33 | $80.49 | $77.06 | $79.35 | +6.48% | 7,807,686 |
| Dec 1, 2025 | $75.18 | $75.56 | $73.05 | $74.52 | -5.77% | 7,776,785 |
| Nov 28, 2025 | $81.14 | $81.26 | $78.70 | $79.08 | +0.88% | 4,241,262 |
| Nov 26, 2025 | $76.09 | $78.82 | $75.53 | $78.39 | +3.04% | 6,861,159 |
| Nov 25, 2025 | $75.95 | $76.79 | $75.04 | $76.08 | -2.07% | 5,576,824 |
| Nov 24, 2025 | $74.87 | $77.79 | $74.26 | $77.69 | +5.39% | 6,322,107 |
| Nov 21, 2025 | $72.87 | $74.57 | $71.71 | $73.72 | -1.99% | 14,913,700 |
| Nov 20, 2025 | $79.62 | $79.81 | $74.88 | $75.22 | -3.48% | 16,389,150 |
| Nov 19, 2025 | $79.43 | $80.54 | $77.10 | $77.93 | -3.67% | 9,523,647 |
| Nov 18, 2025 | $79.92 | $81.80 | $79.26 | $80.90 | +1.10% | 8,225,693 |
| Nov 17, 2025 | $81.99 | $83.64 | $79.39 | $80.02 | -2.59% | 10,049,040 |
| Nov 14, 2025 | $83.07 | $84.90 | $82.01 | $82.15 | -3.84% | 8,834,851 |
| Nov 13, 2025 | $89.26 | $90.18 | $85.27 | $85.43 | -3.47% | 8,253,601 |
| Nov 12, 2025 | $91.35 | $91.47 | $87.86 | $88.50 | -1.22% | 5,047,641 |
| Nov 11, 2025 | $91.10 | $91.25 | $89.49 | $89.59 | -3.07% | 2,778,266 |
| Nov 10, 2025 | $92.61 | $92.71 | $91.24 | $92.43 | +2.20% | 4,311,546 |
| Nov 7, 2025 | $87.33 | $90.56 | $86.63 | $90.44 | +2.83% | 6,159,627 |
| Nov 6, 2025 | $89.73 | $89.73 | $87.42 | $87.95 | -2.84% | 7,285,341 |
| Nov 5, 2025 | $89.48 | $91.21 | $89.06 | $90.52 | +3.09% | 4,054,710 |
| Nov 4, 2025 | $90.44 | $91.35 | $86.75 | $87.81 | -5.47% | 13,442,670 |
| Nov 3, 2025 | $93.74 | $94.30 | $91.78 | $92.89 | -2.93% | 7,004,178 |
| Oct 31, 2025 | $95.77 | $96.82 | $94.66 | $95.69 | +3.18% | 4,649,060 |
| Oct 30, 2025 | $94.50 | $94.62 | $92.60 | $92.74 | -3.81% | 5,909,856 |
| Oct 29, 2025 | $99.07 | $99.09 | $95.23 | $96.41 | -2.70% | 6,876,725 |
| Oct 28, 2025 | $100.35 | $101.31 | $98.96 | $99.09 | -1.18% | 4,197,738 |
| Oct 27, 2025 | $100.40 | $101.01 | $99.83 | $100.27 | +3.93% | 3,302,983 |
| Oct 24, 2025 | $97.04 | $97.15 | $95.70 | $96.48 | +0.35% | 2,600,418 |
| Oct 23, 2025 | $95.14 | $97.12 | $94.81 | $96.14 | +2.32% | 3,932,331 |
| Oct 22, 2025 | $94.37 | $95.19 | $93.65 | $93.96 | -3.68% | 8,689,717 |
| Oct 21, 2025 | $94.83 | $99.52 | $94.33 | $97.55 | +0.89% | 8,047,402 |
| Oct 20, 2025 | $96.57 | $97.47 | $95.81 | $96.69 | – | 6,603,689 |
Seasonality
FBTC return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 2.4% | 5.1% | 3.4% | 7.2% | -9.5% | 8.1% | 2.6% | 6.7% | -0.8% | 10.8% | -3.8% |
| Months up | 1 of 2 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 1 of 2 | 0 of 2 |
| 2026 | -4.2% | -21.7% | 3.3% | 12.7% | -4.0% | -20.1% | 7.2% | 25.4% | 5.9% | -8.2% | ||
| 2025 | 8.7% | -17.1% | -2.1% | 14.2% | 11.2% | 2.9% | 8.4% | -7.3% | 5.7% | -4.1% | -17.4% | -3.6% |
| 2024 | 45.9% | 14.2% | -16.7% | 14.4% | -11.3% | 8.8% | -10.2% | 8.4% | 10.0% | 39.0% | -3.9% |