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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $69.37 | $71.23 | $66.15 | $66.71 | -5.52% | 19,884,590 |
| Oct 19, 2026 | $71.65 | $73.84 | $70.25 | $70.61 | -0.34% | 15,033,385 |
| Oct 12, 2026 | $71.74 | $72.87 | $69.33 | $70.85 | -0.96% | 12,527,481 |
| Oct 5, 2026 | $74.85 | $75.44 | $69.83 | $71.54 | -2.44% | 13,904,874 |
| Sep 28, 2026 | $72.69 | $75.87 | $71.79 | $73.33 | +0.38% | 14,421,913 |
| Sep 21, 2026 | $73.90 | $75.60 | $72.31 | $73.05 | +3.38% | 22,701,947 |
| Sep 14, 2026 | $67.68 | $70.86 | $65.14 | $70.66 | +5.07% | 21,975,551 |
| Sep 8, 2026 | $68.12 | $69.46 | $66.73 | $67.25 | -3.11% | 10,841,298 |
| Aug 31, 2026 | $67.85 | $71.21 | $66.45 | $69.41 | +2.92% | 17,165,779 |
| Aug 24, 2026 | $68.77 | $70.37 | $66.89 | $67.44 | +0.63% | 24,047,066 |
| Aug 17, 2026 | $55.15 | $67.79 | $55.15 | $67.02 | +22.43% | 32,440,227 |
| Aug 10, 2026 | $56.43 | $56.46 | $54.35 | $54.74 | -3.17% | 12,010,844 |
| Aug 3, 2026 | $54.53 | $56.84 | $54.35 | $56.53 | +3.33% | 14,652,052 |
| Jul 27, 2026 | $56.43 | $57.15 | $54.25 | $54.71 | -2.01% | 18,890,518 |
| Jul 20, 2026 | $56.12 | $58.26 | $55.39 | $55.83 | +0.02% | 13,949,052 |
| Jul 13, 2026 | $54.35 | $57.05 | $53.73 | $55.82 | +0.37% | 21,069,823 |
| Jul 6, 2026 | $53.43 | $56.31 | $53.29 | $55.62 | +3.91% | 17,688,382 |
| Jun 29, 2026 | $52.10 | $54.12 | $50.53 | $53.52 | +2.96% | 19,042,947 |
| Jun 22, 2026 | $56.53 | $57.05 | $50.48 | $51.98 | -5.09% | 28,321,847 |
| Jun 15, 2026 | $58.14 | $58.53 | $54.14 | $54.77 | -1.05% | 14,457,776 |
| Jun 8, 2026 | $55.32 | $56.03 | $52.84 | $55.35 | +5.51% | 22,939,917 |
| Jun 1, 2026 | $62.40 | $62.62 | $51.45 | $52.46 | -17.90% | 37,177,441 |
| May 26, 2026 | $66.76 | $67.95 | $63.02 | $63.90 | -3.15% | 14,486,619 |
| May 18, 2026 | $67.22 | $67.93 | $65.78 | $65.98 | -4.15% | 14,317,215 |
| May 11, 2026 | $70.59 | $71.53 | $68.39 | $68.84 | -1.39% | 16,615,198 |
| May 4, 2026 | $68.73 | $71.45 | $68.32 | $69.81 | +2.21% | 16,134,441 |
| Apr 27, 2026 | $67.67 | $68.80 | $65.22 | $68.30 | +1.02% | 16,744,432 |
| Apr 20, 2026 | $65.50 | $69.24 | $65.06 | $67.61 | +0.19% | 18,711,072 |
| Apr 13, 2026 | $62.01 | $68.28 | $61.67 | $67.48 | +5.69% | 24,294,498 |
| Apr 6, 2026 | $60.48 | $63.89 | $58.96 | $63.85 | +9.41% | 18,684,771 |
| Mar 30, 2026 | $59.09 | $60.23 | $57.20 | $58.36 | +1.55% | 22,500,533 |
| Mar 23, 2026 | $61.68 | $62.69 | $57.05 | $57.47 | -5.97% | 25,804,499 |
| Mar 16, 2026 | $64.37 | $65.27 | $59.90 | $61.12 | -1.39% | 25,244,914 |
| Mar 9, 2026 | $59.87 | $64.45 | $59.45 | $61.98 | +4.50% | 27,240,420 |
| Mar 2, 2026 | $57.09 | $64.56 | $57.09 | $59.31 | +3.78% | 32,830,451 |
| Feb 23, 2026 | $57.56 | $60.61 | $54.70 | $57.15 | -3.15% | 27,271,845 |
| Feb 17, 2026 | $59.24 | $59.52 | $57.15 | $59.01 | -1.47% | 22,875,552 |
| Feb 9, 2026 | $60.09 | $61.98 | $56.66 | $59.89 | -1.76% | 36,341,460 |
| Feb 2, 2026 | $68.02 | $69.14 | $54.21 | $60.96 | -16.52% | 77,803,710 |
| Jan 26, 2026 | $76.34 | $78.83 | $71.25 | $73.02 | -6.29% | 30,915,067 |
| Jan 20, 2026 | $79.15 | $79.54 | $75.91 | $77.92 | -6.38% | 23,922,180 |
| Jan 12, 2026 | $78.54 | $85.39 | $78.47 | $83.23 | +5.90% | 25,658,258 |
| Jan 5, 2026 | $80.82 | $82.66 | $77.68 | $78.59 | +0.51% | 25,730,195 |
| Dec 29, 2025 | $76.24 | $79.35 | $75.77 | $78.19 | +2.50% | 21,866,479 |
| Dec 22, 2025 | $78.39 | $78.80 | $75.24 | $76.28 | -0.53% | 18,364,653 |
| Dec 15, 2025 | $77.95 | $78.76 | $73.55 | $76.69 | -2.52% | 34,728,518 |
| Dec 8, 2025 | $79.62 | $82.52 | $77.82 | $78.67 | +1.03% | 25,144,679 |
| Dec 1, 2025 | $75.18 | $81.69 | $73.05 | $77.87 | -1.53% | 30,282,012 |
| Nov 24, 2025 | $74.87 | $81.26 | $74.26 | $79.08 | +7.27% | 23,001,352 |
| Nov 17, 2025 | $81.99 | $83.64 | $71.71 | $73.72 | -10.26% | 59,101,230 |
| Nov 10, 2025 | $92.61 | $92.71 | $82.01 | $82.15 | -9.17% | 29,225,905 |
| Nov 3, 2025 | $93.74 | $94.30 | $86.63 | $90.44 | -5.49% | 37,946,526 |
| Oct 27, 2025 | $100.40 | $101.31 | $92.60 | $95.69 | -0.82% | 24,936,362 |
| Oct 20, 2025 | $96.57 | $99.52 | $93.65 | $96.48 | +3.90% | 29,873,557 |
| Oct 13, 2025 | $99.80 | $101.17 | $91.09 | $92.86 | -8.72% | 41,848,996 |
| Oct 6, 2025 | $109.04 | $110.25 | $101.08 | $101.73 | -5.08% | 33,581,880 |
| Sep 29, 2025 | $97.91 | $108.27 | $97.79 | $107.17 | +12.56% | 24,478,084 |
| Sep 22, 2025 | $98.56 | $99.47 | $94.65 | $95.21 | -5.20% | 19,362,629 |
| Sep 15, 2025 | $100.36 | $102.95 | $99.73 | $100.43 | -1.53% | 16,606,908 |
| Sep 8, 2025 | $97.93 | $102.02 | $96.56 | $101.99 | +4.76% | 15,559,930 |
| Sep 2, 2025 | $95.44 | $98.86 | $95.12 | $97.36 | +3.15% | 13,362,630 |
| Aug 25, 2025 | $97.41 | $98.88 | $94.17 | $94.39 | -7.27% | 18,748,553 |
| Aug 18, 2025 | $100.95 | $102.51 | $97.61 | $101.79 | -0.24% | 20,700,040 |
| Aug 11, 2025 | $104.28 | $107.34 | $101.94 | $102.03 | +0.42% | 19,668,085 |
| Aug 4, 2025 | $99.59 | $102.72 | $98.22 | $101.60 | +2.98% | 13,312,667 |
| Jul 28, 2025 | $103.49 | $104.04 | $98.56 | $98.66 | -3.25% | 19,041,211 |
| Jul 21, 2025 | $103.25 | $105.01 | $100.37 | $101.97 | -0.49% | 17,846,213 |
| Jul 14, 2025 | $106.32 | $106.68 | $101.08 | $102.47 | -0.67% | 22,587,358 |
| Jul 7, 2025 | $94.66 | $103.26 | $93.79 | $103.16 | +8.08% | 15,296,202 |
| Jun 30, 2025 | $94.13 | $96.65 | $91.92 | $95.45 | +2.33% | 10,609,421 |
| Jun 23, 2025 | $88.31 | $94.50 | $87.02 | $93.28 | +3.55% | 13,626,873 |
| Jun 16, 2025 | $93.13 | $95.12 | $89.34 | $90.08 | -1.86% | 9,747,602 |
| Jun 9, 2025 | $93.95 | $96.44 | $90.89 | $91.79 | +0.81% | 11,191,026 |
| Jun 2, 2025 | $90.80 | $93.35 | $88.67 | $91.05 | -0.36% | 14,029,810 |
| May 26, 2025 | $94.94 | $96.76 | $90.44 | $91.38 | -3.79% | 17,894,334 |
| May 19, 2025 | $89.57 | $97.83 | $89.41 | $94.98 | +4.51% | 20,772,338 |
| May 12, 2025 | $90.96 | $91.74 | $87.94 | $90.88 | +0.84% | 13,336,399 |
| May 5, 2025 | $82.23 | $90.65 | $81.44 | $90.12 | +6.40% | 11,098,332 |
| Apr 28, 2025 | $83.10 | $85.57 | $81.04 | $84.70 | +1.68% | 12,705,972 |
| Apr 21, 2025 | $76.18 | $83.78 | $75.43 | $83.30 | +12.32% | 18,399,020 |
| Apr 14, 2025 | $74.20 | $75.54 | $72.71 | $74.16 | +1.26% | 11,966,910 |
| Apr 7, 2025 | $67.08 | $73.51 | $66.06 | $73.24 | -0.20% | 37,615,966 |
| Mar 31, 2025 | $72.02 | $76.33 | $70.85 | $73.39 | +0.37% | 20,730,283 |
| Mar 24, 2025 | $76.27 | $77.56 | $72.88 | $73.12 | -0.22% | 11,111,454 |
| Mar 17, 2025 | $72.42 | $75.58 | $70.81 | $73.28 | -0.88% | 11,700,847 |
| Mar 10, 2025 | $72.19 | $74.55 | $67.50 | $73.93 | -2.66% | 21,530,020 |
| Mar 3, 2025 | $81.42 | $81.47 | $71.11 | $75.95 | +3.33% | 25,711,793 |
| Feb 24, 2025 | $83.31 | $83.65 | $70.76 | $73.50 | -11.24% | 37,029,242 |
| Feb 18, 2025 | $84.31 | $86.83 | $81.43 | $82.81 | -2.60% | 13,766,148 |
| Feb 10, 2025 | $85.41 | $86.53 | $82.47 | $85.02 | +1.65% | 13,868,585 |
| Feb 3, 2025 | $82.79 | $89.27 | $82.46 | $83.64 | -5.64% | 23,980,750 |
| Jan 27, 2025 | $88.04 | $93.13 | $86.21 | $88.64 | -3.31% | 22,417,799 |
| Jan 21, 2025 | $91.92 | $93.78 | $89.33 | $91.67 | +0.01% | 21,305,296 |
| Jan 13, 2025 | $79.33 | $92.74 | $77.87 | $91.66 | +10.85% | 18,420,124 |
| Jan 6, 2025 | $86.59 | $89.74 | $80.51 | $82.69 | -3.86% | 19,794,494 |
| Dec 30, 2024 | $81.14 | $86.60 | $79.59 | $86.01 | +4.23% | 15,160,502 |
| Dec 23, 2024 | $83.42 | $86.62 | $80.65 | $82.52 | -2.00% | 16,238,992 |
| Dec 16, 2024 | $91.26 | $94.81 | $82.89 | $84.20 | -5.33% | 34,651,817 |
| Dec 9, 2024 | $86.64 | $89.75 | $82.38 | $88.94 | +0.02% | 24,352,167 |
| Dec 2, 2024 | $83.98 | $90.80 | $81.83 | $88.92 | +4.72% | 30,794,477 |
| Nov 25, 2024 | $85.05 | $86.54 | $79.17 | $84.91 | -2.10% | 24,622,149 |
| Nov 18, 2024 | $79.09 | $87.31 | $78.41 | $86.73 | +8.33% | 39,737,178 |
| Nov 11, 2024 | $71.64 | $81.79 | $71.43 | $80.06 | +19.17% | 52,134,573 |
| Nov 4, 2024 | $59.94 | $67.67 | $58.64 | $67.18 | +11.10% | 36,732,200 |
| Oct 28, 2024 | $60.28 | $64.43 | $59.82 | $60.47 | +3.56% | 34,101,386 |
| Oct 21, 2024 | $59.39 | $60.16 | $56.96 | $58.39 | -2.73% | 18,820,193 |
| Oct 14, 2024 | $56.63 | $60.42 | $56.55 | $60.03 | +8.69% | 22,267,517 |
| Oct 7, 2024 | $55.19 | $56.41 | $51.42 | $55.23 | +1.23% | 18,409,275 |
| Sep 30, 2024 | $55.95 | $56.05 | $52.35 | $54.56 | -5.00% | 22,174,896 |
| Sep 23, 2024 | $55.38 | $58.23 | $54.84 | $57.43 | +4.52% | 18,602,498 |
| Sep 16, 2024 | $51.17 | $55.90 | $50.25 | $54.95 | +5.04% | 20,887,742 |
| Sep 9, 2024 | $48.42 | $52.55 | $47.90 | $52.31 | +11.92% | 21,447,830 |
| Sep 3, 2024 | $51.69 | $51.69 | $46.49 | $46.74 | -8.76% | 32,361,321 |
| Aug 26, 2024 | $55.87 | $55.91 | $50.45 | $51.23 | -8.07% | 31,643,616 |
| Aug 19, 2024 | $51.38 | $55.92 | $50.81 | $55.73 | +6.68% | 23,227,255 |
| Aug 12, 2024 | $52.07 | $53.91 | $49.58 | $52.24 | -1.62% | 20,923,397 |
| Aug 5, 2024 | $43.53 | $53.50 | $43.34 | $53.10 | -2.89% | 42,248,728 |
| Jul 29, 2024 | $60.97 | $61.00 | $54.37 | $54.68 | -8.13% | 30,807,825 |
| Jul 22, 2024 | $59.20 | $59.77 | $55.43 | $59.52 | +1.09% | 27,210,549 |
| Jul 15, 2024 | $54.98 | $59.11 | $54.66 | $58.88 | +16.76% | 31,280,203 |
| Jul 8, 2024 | $50.03 | $51.60 | $48.09 | $50.43 | +2.02% | 26,159,194 |
| Jul 1, 2024 | $54.97 | $55.87 | $48.45 | $49.43 | -5.78% | 21,265,774 |
| Jun 24, 2024 | $53.57 | $54.58 | $51.56 | $52.46 | -6.56% | 27,972,447 |
| Jun 17, 2024 | $57.40 | $58.83 | $55.37 | $56.14 | -1.94% | 16,560,868 |
| Jun 10, 2024 | $60.59 | $61.40 | $56.83 | $57.25 | -5.36% | 25,625,010 |
| Jun 3, 2024 | $61.01 | $62.88 | $59.70 | $60.49 | +2.33% | 27,586,332 |
| May 28, 2024 | $59.83 | $60.91 | $58.22 | $59.11 | -2.41% | 20,098,242 |
| May 20, 2024 | $58.65 | $62.43 | $58.37 | $60.57 | +3.03% | 34,368,225 |
| May 13, 2024 | $54.95 | $59.12 | $53.43 | $58.79 | +10.82% | 29,779,117 |
| May 6, 2024 | $55.64 | $56.31 | $52.61 | $53.05 | -2.45% | 23,794,872 |
| Apr 29, 2024 | $54.67 | $55.27 | $49.43 | $54.38 | -2.46% | 37,689,925 |
| Apr 22, 2024 | $57.86 | $58.77 | $54.95 | $55.75 | -1.01% | 30,446,750 |
| Apr 15, 2024 | $57.98 | $58.23 | $52.16 | $56.32 | -3.74% | 42,104,655 |
| Apr 8, 2024 | $63.17 | $63.21 | $57.01 | $58.51 | -0.73% | 46,979,906 |
| Apr 1, 2024 | $61.34 | $61.40 | $56.46 | $58.94 | -5.03% | 46,118,869 |
| Mar 25, 2024 | $58.59 | $62.83 | $58.58 | $62.06 | +11.00% | 50,561,592 |
| Mar 18, 2024 | $59.43 | $60.00 | $54.32 | $55.91 | -7.56% | 67,580,549 |
| Mar 11, 2024 | $63.38 | $64.42 | $59.01 | $60.48 | -0.41% | 104,589,190 |
| Mar 4, 2024 | $57.34 | $61.64 | $52.13 | $60.73 | +10.04% | 123,124,950 |
| Feb 26, 2024 | $45.00 | $56.36 | $44.98 | $55.19 | +23.33% | 84,462,530 |
| Feb 20, 2024 | $45.81 | $45.86 | $44.32 | $44.75 | -1.50% | 25,385,250 |
| Feb 12, 2024 | $42.21 | $46.31 | $42.18 | $45.43 | +9.10% | 42,208,423 |
| Feb 5, 2024 | $37.95 | $42.25 | $37.01 | $41.64 | +10.80% | 28,049,229 |
| Jan 29, 2024 | $36.78 | $38.31 | $36.60 | $37.58 | +2.26% | 31,663,944 |
| Jan 22, 2024 | $35.61 | $36.97 | $33.77 | $36.75 | +0.71% | 45,216,643 |
| Jan 16, 2024 | $37.90 | $38.14 | $35.28 | $36.49 | -4.85% | 40,483,351 |
| Jan 11, 2024 | $41.99 | $50.70 | $37.95 | $38.35 | +513.60% | 28,222,350 |
| Oct 20, 2008 | $6.72 | $7.13 | $6.22 | $6.25 | -6.72% | 4,135 |
| Oct 13, 2008 | $7.97 | $7.97 | $6.66 | $6.70 | -4.29% | 4,961 |
| Oct 6, 2008 | $9.50 | $9.50 | $6.56 | $7.00 | -16.86% | 3,559 |
| Sep 29, 2008 | $8.65 | $9.59 | $8.00 | $8.42 | -6.44% | 18,238 |
| Sep 22, 2008 | $8.58 | $9.25 | $8.52 | $9.00 | +2.86% | 8,676 |
| Sep 15, 2008 | $9.20 | $9.20 | $8.70 | $8.75 | -4.06% | 2,815 |
| Sep 10, 2008 | $9.28 | $9.54 | $8.64 | $9.12 | +7.80% | 3,541 |
| Sep 3, 2008 | $9.00 | $9.10 | $8.46 | $8.46 | -5.47% | 3,244 |
| Aug 25, 2008 | $9.37 | $9.40 | $8.80 | $8.95 | -3.14% | 2,455 |
| Aug 20, 2008 | $9.14 | $9.52 | $8.81 | $9.24 | -0.65% | 1,449 |
| Aug 11, 2008 | $9.00 | $9.38 | $9.00 | $9.30 | +3.33% | 1,520 |
| Aug 4, 2008 | $8.92 | $9.37 | $8.23 | $9.00 | +2.27% | 19,325 |
| Jul 29, 2008 | $7.15 | $8.80 | $7.15 | $8.80 | +23.25% | 4,042 |
| Jul 23, 2008 | $7.02 | $7.14 | $7.02 | $7.14 | +6.25% | 2,684 |
| Jul 14, 2008 | $7.91 | $7.91 | $6.53 | $6.72 | -12.84% | 24,545 |
| Jul 8, 2008 | $8.01 | $8.10 | $7.69 | $7.71 | -4.10% | 3,637 |
| Jun 30, 2008 | $8.96 | $8.96 | $8.04 | $8.04 | -9.97% | 2,279 |
| Jun 23, 2008 | $8.67 | $9.50 | $8.05 | $8.93 | -0.89% | 6,621 |
| Jun 16, 2008 | $9.58 | $9.58 | $8.63 | $9.01 | -6.05% | 2,328 |
| Jun 9, 2008 | $9.20 | $9.75 | $9.20 | $9.59 | +5.38% | 12,049 |
| Jun 2, 2008 | $9.50 | $9.50 | $9.10 | $9.10 | -4.21% | 700 |
| May 27, 2008 | $9.44 | $9.50 | $9.44 | $9.50 | +0.21% | 200 |
| May 19, 2008 | $9.89 | $9.89 | $9.09 | $9.48 | -4.15% | 4,549 |
| May 12, 2008 | $9.55 | $9.94 | $9.55 | $9.89 | +1.02% | 2,949 |
| May 5, 2008 | $9.54 | $9.79 | $9.53 | $9.79 | +8.30% | 7,266 |
| Apr 28, 2008 | $9.09 | $9.09 | $8.84 | $9.04 | -0.55% | 5,370 |
| Apr 21, 2008 | $9.20 | $9.89 | $8.84 | $9.09 | +1.68% | 12,859 |
| Apr 14, 2008 | $8.33 | $8.94 | $8.15 | $8.94 | +7.07% | 2,043 |
| Apr 7, 2008 | $9.06 | $9.19 | $7.70 | $8.35 | -7.84% | 10,467 |
| Mar 31, 2008 | $9.06 | $9.06 | $9.06 | $9.06 | 0.00% | 0 |
| Mar 24, 2008 | $8.94 | $9.07 | $8.94 | $9.06 | +1.34% | 6,097 |
| Mar 17, 2008 | $8.98 | $8.98 | $8.71 | $8.94 | -0.45% | 700 |
| Mar 10, 2008 | $8.90 | $8.98 | $8.72 | $8.98 | +2.75% | 1,448 |
| Mar 3, 2008 | $8.91 | $9.09 | $7.54 | $8.74 | -1.91% | 14,488 |
| Feb 25, 2008 | $8.47 | $8.91 | $8.40 | $8.91 | +2.41% | 2,166 |
| Feb 19, 2008 | $8.89 | $9.34 | $8.45 | $8.70 | -2.47% | 8,525 |
| Feb 11, 2008 | $9.26 | $9.38 | $8.92 | $8.92 | -3.67% | 1,799 |
| Feb 4, 2008 | $9.39 | $9.62 | $9.26 | $9.26 | -1.38% | 800 |
| Jan 28, 2008 | $9.62 | $10.12 | $9.39 | $9.39 | -2.39% | 704 |
| Jan 22, 2008 | $10.22 | $10.22 | $9.62 | $9.62 | -4.47% | 2,194 |
| Jan 14, 2008 | $9.99 | $10.60 | $9.62 | $10.07 | +0.80% | 26,781 |
| Jan 7, 2008 | $10.12 | $10.71 | $9.38 | $9.99 | -1.19% | 14,703 |
| Dec 31, 2007 | $10.50 | $10.85 | $9.72 | $10.11 | -3.81% | 1,758 |
| Dec 24, 2007 | $10.20 | $10.51 | $9.87 | $10.51 | +3.04% | 10,494 |
| Dec 17, 2007 | $9.86 | $10.43 | $9.86 | $10.20 | +3.45% | 26,361 |
| Dec 10, 2007 | $10.19 | $10.31 | $9.86 | $9.86 | -3.24% | 34,200 |
| Dec 3, 2007 | $9.96 | $10.36 | $9.96 | $10.19 | +2.31% | 2,600 |
| Nov 26, 2007 | $10.29 | $10.30 | $9.91 | $9.96 | -1.48% | 1,600 |
| Nov 19, 2007 | $10.11 | $10.16 | $10.01 | $10.11 | 0.00% | 7,271 |
| Nov 12, 2007 | $9.73 | $10.16 | $9.18 | $10.11 | +5.64% | 23,206 |
| Nov 5, 2007 | $10.21 | $10.21 | $8.86 | $9.57 | -4.87% | 6,434 |
| Oct 29, 2007 | $10.53 | $10.53 | $10.06 | $10.06 | -4.46% | 1,500 |
| Oct 22, 2007 | $10.55 | $10.55 | $10.53 | $10.53 | -0.09% | 699 |
| Oct 15, 2007 | $10.57 | $10.79 | $10.28 | $10.54 | -0.28% | 7,302 |
| Oct 8, 2007 | $11.07 | $11.07 | $10.57 | $10.57 | -4.52% | 1,729 |
| Oct 1, 2007 | $10.74 | $11.07 | $10.22 | $11.07 | +3.07% | 2,950 |
| Sep 24, 2007 | $10.89 | $10.89 | $10.40 | $10.74 | -0.19% | 4,900 |
| Sep 17, 2007 | $11.19 | $11.19 | $10.30 | $10.76 | -3.84% | 8,483 |
| Sep 10, 2007 | $11.19 | $11.19 | $11.14 | $11.19 | 0.00% | 1,494 |
| Sep 4, 2007 | $11.13 | $11.19 | $11.13 | $11.19 | +0.54% | 0 |
| Aug 27, 2007 | $10.80 | $11.13 | $10.80 | $11.13 | +3.06% | 1,100 |
| Aug 20, 2007 | $10.25 | $10.80 | $10.25 | $10.80 | +5.37% | 200 |
| Aug 13, 2007 | $11.47 | $11.47 | $10.25 | $10.25 | -10.64% | 500 |
| Aug 6, 2007 | $10.74 | $11.47 | $10.74 | $11.47 | +2.14% | 12,296 |
| Jul 30, 2007 | $11.13 | $11.52 | $10.36 | $11.23 | +0.90% | 900 |
| Jul 23, 2007 | $11.18 | $11.51 | $11.13 | $11.13 | 0.00% | 900 |
| Jul 16, 2007 | $11.23 | $11.23 | $11.13 | $11.13 | -0.89% | 1,200 |
| Jul 9, 2007 | $11.51 | $11.51 | $10.49 | $11.23 | -2.43% | 1,700 |
| Jul 2, 2007 | $11.52 | $11.52 | $11.51 | $11.51 | -0.09% | 240 |
| Jun 25, 2007 | $11.32 | $11.77 | $11.32 | $11.52 | +1.32% | 5,385 |
| Jun 18, 2007 | $11.37 | $11.37 | $11.37 | $11.37 | 0.00% | 3,015 |
| Jun 11, 2007 | $11.68 | $11.68 | $11.37 | $11.37 | -2.57% | 1,160 |
| Jun 4, 2007 | $11.40 | $11.67 | $11.40 | $11.67 | +1.48% | 18,974 |
| May 29, 2007 | $11.23 | $11.52 | $11.23 | $11.50 | +0.35% | 22,513 |
| May 21, 2007 | $11.46 | $11.46 | $11.13 | $11.46 | 0.00% | 56,059 |
| May 14, 2007 | $11.36 | $11.49 | $11.35 | $11.46 | +0.35% | 32,533 |
| May 7, 2007 | $11.26 | $11.52 | $11.24 | $11.42 | +2.42% | 8,304 |
| Apr 30, 2007 | $11.56 | $11.56 | $11.15 | $11.15 | -1.68% | 6,200 |
| Apr 23, 2007 | $11.47 | $11.78 | $11.33 | $11.34 | -0.35% | 1,900 |
| Apr 16, 2007 | $11.26 | $11.50 | $11.26 | $11.38 | +2.06% | 16,100 |
| Apr 9, 2007 | $11.59 | $11.70 | $11.15 | $11.15 | -2.87% | 11,400 |
| Apr 2, 2007 | $11.60 | $11.69 | $11.48 | $11.48 | +0.97% | 1,400 |
| Mar 26, 2007 | $11.80 | $11.90 | $11.17 | $11.37 | -2.57% | 17,100 |
| Mar 19, 2007 | $11.55 | $11.80 | $11.43 | $11.67 | +2.10% | 12,500 |
| Mar 12, 2007 | $11.41 | $11.60 | $11.29 | $11.43 | +1.24% | 7,100 |
| Mar 5, 2007 | $11.31 | $11.48 | $11.20 | $11.29 | +0.80% | 33,100 |
| Feb 26, 2007 | $11.44 | $11.55 | $11.17 | $11.20 | -1.23% | 18,800 |
| Feb 20, 2007 | $11.46 | $11.46 | $11.23 | $11.34 | +0.71% | 1,900 |
| Feb 12, 2007 | $11.26 | $11.44 | $11.09 | $11.26 | +0.99% | 3,400 |
| Feb 5, 2007 | $11.17 | $11.32 | $10.99 | $11.15 | +1.46% | 3,600 |
| Jan 29, 2007 | $11.30 | $11.30 | $10.99 | $10.99 | -1.26% | 2,900 |
| Jan 22, 2007 | $11.16 | $11.30 | $10.98 | $11.13 | +1.37% | 2,900 |
| Jan 16, 2007 | $11.30 | $11.30 | $10.87 | $10.98 | -1.79% | 4,000 |
| Jan 8, 2007 | $11.36 | $11.59 | $11.13 | $11.18 | +0.36% | 5,000 |
| Jan 3, 2007 | $11.35 | $11.70 | $11.14 | $11.14 | -0.80% | 2,500 |
| Dec 26, 2006 | $11.35 | $11.40 | $11.11 | $11.23 | +1.35% | 4,300 |
| Dec 18, 2006 | $11.09 | $11.25 | $10.92 | $11.08 | +1.47% | 21,000 |
| Dec 11, 2006 | $11.11 | $11.14 | $10.89 | $10.92 | -0.09% | 16,200 |
| Dec 4, 2006 | $10.90 | $11.12 | $10.66 | $10.93 | +4.29% | 22,100 |
| Nov 27, 2006 | $10.95 | $11.00 | $10.48 | $10.48 | -2.96% | 16,500 |
| Nov 20, 2006 | $11.00 | $11.11 | $10.77 | $10.80 | -0.18% | 5,000 |
| Nov 13, 2006 | $11.15 | $11.15 | $10.82 | $10.82 | -0.92% | 7,600 |
| Nov 6, 2006 | $11.10 | $11.19 | $10.77 | $10.92 | +0.46% | 6,900 |
| Nov 1, 2006 | $10.98 | $11.15 | $10.87 | $10.87 | – | 6,400 |
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% |