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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $72.57 | $75.87 | $66.15 | $66.71 | -8.16% | 67,878,745 |
| Sep 2026 | $67.69 | $75.60 | $65.14 | $72.64 | +5.87% | 78,139,763 |
| Aug 2026 | $54.53 | $70.37 | $54.35 | $68.61 | +25.41% | 85,588,499 |
| Jul 2026 | $51.09 | $58.26 | $50.93 | $54.71 | +7.17% | 80,902,372 |
| Jun 2026 | $62.40 | $62.62 | $50.48 | $51.05 | -20.11% | 112,635,331 |
| May 2026 | $68.18 | $71.53 | $63.02 | $63.90 | -3.95% | 66,632,030 |
| Apr 2026 | $59.70 | $69.24 | $57.20 | $66.53 | +12.71% | 83,483,554 |
| Mar 2026 | $57.09 | $65.27 | $57.05 | $59.03 | +3.29% | 123,493,479 |
| Feb 2026 | $68.02 | $69.14 | $54.21 | $57.15 | -21.73% | 164,292,567 |
| Jan 2026 | $77.41 | $85.39 | $71.25 | $73.02 | -4.21% | 113,881,903 |
| Dec 2025 | $75.18 | $82.52 | $73.05 | $76.23 | -3.60% | 122,730,138 |
| Nov 2025 | $93.74 | $94.30 | $71.71 | $79.08 | -17.36% | 149,275,013 |
| Oct 2025 | $101.80 | $110.25 | $91.09 | $95.69 | -4.13% | 147,162,704 |
| Sep 2025 | $95.44 | $102.95 | $94.65 | $99.81 | +5.74% | 72,448,272 |
| Aug 2025 | $100.83 | $107.34 | $94.17 | $94.39 | -7.32% | 78,710,234 |
| Jul 2025 | $93.06 | $106.68 | $91.92 | $101.84 | +8.35% | 76,714,007 |
| Jun 2025 | $90.80 | $96.44 | $87.02 | $93.99 | +2.86% | 50,980,820 |
| May 2025 | $84.44 | $97.83 | $81.44 | $91.38 | +11.19% | 68,721,736 |
| Apr 2025 | $73.02 | $83.78 | $66.06 | $82.18 | +14.19% | 93,373,594 |
| Mar 2025 | $81.42 | $81.47 | $67.50 | $71.97 | -2.08% | 72,478,338 |
| Feb 2025 | $82.79 | $89.27 | $70.76 | $73.50 | -17.08% | 88,644,725 |
| Jan 2025 | $84.26 | $93.78 | $77.87 | $88.64 | +8.65% | 89,102,521 |
| Dec 2024 | $83.98 | $94.81 | $79.59 | $81.58 | -3.92% | 114,033,147 |
| Nov 2024 | $61.30 | $87.31 | $58.64 | $84.91 | +39.04% | 161,337,698 |
| Oct 2024 | $55.41 | $64.43 | $51.42 | $61.07 | +9.98% | 103,920,096 |
| Sep 2024 | $51.69 | $58.23 | $46.49 | $55.53 | +8.39% | 97,040,964 |
| Aug 2024 | $56.51 | $57.26 | $43.34 | $51.23 | -10.22% | 134,004,170 |
| Jul 2024 | $54.97 | $61.00 | $48.09 | $57.06 | +8.77% | 120,762,371 |
| Jun 2024 | $61.01 | $62.88 | $51.56 | $52.46 | -11.25% | 97,744,657 |
| May 2024 | $50.43 | $62.43 | $49.43 | $59.11 | +14.38% | 132,145,942 |
| Apr 2024 | $61.34 | $63.21 | $51.52 | $51.68 | -16.73% | 179,234,619 |
| Mar 2024 | $54.68 | $64.42 | $52.13 | $62.06 | +14.23% | 360,473,421 |
| Feb 2024 | $37.08 | $56.36 | $37.01 | $54.33 | +45.89% | 175,025,284 |
| Jan 2024 | $41.99 | $50.70 | $33.77 | $37.24 | +495.84% | 136,049,296 |
| Oct 2008 | $9.56 | $9.56 | $6.22 | $6.25 | -34.55% | 27,745 |
| Sep 2008 | $9.00 | $9.59 | $8.46 | $9.55 | +6.70% | 21,424 |
| Aug 2008 | $8.79 | $9.52 | $8.23 | $8.95 | +6.55% | 25,166 |
| Jul 2008 | $8.42 | $8.81 | $6.53 | $8.40 | -6.04% | 36,023 |
| Jun 2008 | $9.50 | $9.75 | $8.05 | $8.94 | -5.89% | 22,445 |
| May 2008 | $8.94 | $9.94 | $8.84 | $9.50 | +4.51% | 19,034 |
| Apr 2008 | $9.06 | $9.89 | $7.70 | $9.09 | +0.33% | 26,669 |
| Mar 2008 | $8.91 | $9.09 | $7.54 | $9.06 | +1.68% | 22,733 |
| Feb 2008 | $9.62 | $9.62 | $8.40 | $8.91 | -11.96% | 13,694 |
| Jan 2008 | $10.51 | $10.85 | $9.38 | $10.12 | -3.62% | 45,636 |
| Dec 2007 | $9.96 | $10.51 | $9.86 | $10.50 | +5.42% | 73,755 |
| Nov 2007 | $10.50 | $10.50 | $8.86 | $9.96 | -5.14% | 39,611 |
| Oct 2007 | $10.74 | $11.07 | $10.22 | $10.50 | -2.23% | 13,080 |
| Sep 2007 | $11.13 | $11.19 | $10.30 | $10.74 | -3.50% | 14,877 |
| Aug 2007 | $11.52 | $11.52 | $10.25 | $11.13 | +1.37% | 14,396 |
| Jul 2007 | $11.52 | $11.52 | $10.36 | $10.98 | -4.69% | 4,640 |
| Jun 2007 | $11.37 | $11.77 | $11.32 | $11.52 | +0.44% | 49,434 |
| May 2007 | $11.56 | $11.56 | $11.13 | $11.47 | +0.26% | 104,509 |
| Apr 2007 | $11.60 | $11.78 | $11.15 | $11.44 | +0.62% | 31,000 |
| Mar 2007 | $11.36 | $11.90 | $11.17 | $11.37 | +1.79% | 71,000 |
| Feb 2007 | $11.23 | $11.55 | $10.99 | $11.17 | +1.18% | 28,000 |
| Jan 2007 | $11.35 | $11.70 | $10.87 | $11.04 | -1.69% | 15,800 |
| Dec 2006 | $10.92 | $11.40 | $10.48 | $11.23 | +4.17% | 71,000 |
| Nov 2006 | $10.98 | $11.19 | $10.64 | $10.78 | – | 35,000 |
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% |