Fidelity Wise Origin Bitcoin Trust (FBTC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	56.67	56.84	56.10	56.53	+0.84%	2,169,200
2026-08-06	55.83	56.52	55.77	56.06	-0.64%	2,427,600
2026-08-05	55.79	56.48	55.54	56.42	+0.95%	2,682,200
2026-08-04	55.50	56.02	55.29	55.89	+0.54%	2,404,700
2026-08-03	54.53	55.74	54.35	55.59	+1.61%	4,966,100
2026-07-31	55.49	55.51	54.24	54.71	-2.93%	5,824,700
2026-07-30	56.34	56.68	56.16	56.36	+1.94%	2,888,600
2026-07-29	55.77	56.30	55.20	55.29	-0.45%	5,003,100
2026-07-28	55.04	55.72	54.51	55.54	-1.72%	2,885,200
2026-07-27	56.43	57.15	55.98	56.51	+1.22%	2,285,200
2026-07-24	55.98	56.02	55.38	55.83	-0.99%	2,813,200
2026-07-23	56.56	56.71	56.19	56.39	-1.73%	2,133,000
2026-07-22	57.09	57.76	57.05	57.38	-0.78%	1,712,800
2026-07-21	57.77	58.26	57.48	57.83	+2.01%	2,624,800
2026-07-20	56.12	57.22	55.70	56.69	+1.56%	4,664,900
2026-07-17	54.66	56.02	54.34	55.82	-0.20%	3,634,200
2026-07-16	55.89	56.43	55.66	55.93	-1.08%	1,394,600
2026-07-15	56.78	57.05	56.30	56.54	+0.57%	2,524,400
2026-07-14	55.62	56.51	55.26	56.22	+3.86%	5,159,700
2026-07-13	54.35	54.72	53.73	54.13	-2.67%	8,356,900
2026-07-10	55.79	56.31	55.42	55.62	+1.19%	2,581,100
2026-07-09	54.50	55.21	54.33	54.96	+1.46%	4,076,900
2026-07-08	53.76	54.25	53.48	54.17	-2.45%	2,439,800
2026-07-07	54.86	55.87	54.47	55.53	+0.18%	2,289,900
2026-07-06	53.43	55.63	53.29	55.43	+3.57%	6,300,800
2026-07-02	53.66	54.12	53.20	53.52	+2.47%	4,248,500
2026-07-01	51.09	52.63	50.93	52.23	+2.31%	5,051,200
2026-06-30	50.82	51.48	50.53	51.05	-2.80%	5,846,400
2026-06-29	52.10	52.73	51.24	52.52	+1.04%	3,892,000
2026-06-26	51.14	52.64	51.13	51.98	+0.99%	4,226,600
2026-06-25	53.18	53.26	50.48	51.47	-1.11%	8,783,200
2026-06-24	53.75	53.99	51.35	52.05	-4.06%	7,681,300
2026-06-23	53.92	54.64	53.85	54.25	-3.16%	2,939,500
2026-06-22	56.53	57.05	55.86	56.02	+2.28%	4,684,900
2026-06-18	55.94	55.99	54.14	54.77	-2.00%	4,601,500
2026-06-17	56.47	57.78	55.70	55.89	-2.17%	3,447,100
2026-06-16	57.43	57.64	56.84	57.13	-1.43%	1,849,500
2026-06-15	58.14	58.53	57.65	57.96	+4.72%	4,559,600
2026-06-12	55.17	56.03	54.82	55.35	+0.11%	3,254,800
2026-06-11	54.60	55.61	54.18	55.29	+2.62%	3,628,800
2026-06-10	53.53	54.67	53.50	53.88	-0.24%	4,106,400
2026-06-09	54.25	54.40	52.84	54.01	-2.10%	5,855,500
2026-06-08	55.32	55.89	55.06	55.17	+5.17%	6,094,400
2026-06-05	54.03	54.22	51.45	52.46	-5.08%	12,572,900
2026-06-04	55.00	56.10	54.71	55.27	-2.88%	7,340,500
2026-06-03	58.06	58.41	56.73	56.91	-2.65%	4,319,000
2026-06-02	59.99	60.05	57.73	58.46	-6.01%	7,779,500
2026-06-01	62.40	62.62	61.40	62.20	-2.66%	5,165,500
2026-05-29	63.51	64.64	63.02	63.90	+0.09%	2,954,100
2026-05-28	63.57	64.09	63.06	63.84	-2.12%	3,411,700
2026-05-27	65.32	65.60	64.87	65.22	-1.27%	3,734,000
2026-05-26	66.76	67.95	65.84	66.06	+0.12%	4,370,600
2026-05-22	67.20	67.28	65.78	65.98	-2.34%	2,811,600
2026-05-21	67.19	67.93	66.69	67.56	-0.01%	2,540,800
2026-05-20	67.21	67.73	66.86	67.57	+1.12%	2,557,800
2026-05-19	66.57	67.04	66.20	66.82	-0.07%	2,080,700
2026-05-18	67.22	67.25	66.13	66.87	-2.86%	4,326,400
2026-05-15	69.65	69.65	68.39	68.84	-2.89%	3,599,200
2026-05-14	69.54	71.47	69.23	70.89	+2.29%	4,073,900
2026-05-13	69.76	69.80	68.51	69.30	-1.51%	3,147,900
2026-05-12	70.18	70.41	69.45	70.36	-1.39%	2,633,400
2026-05-11	70.59	71.53	70.00	71.35	+2.21%	3,160,800
2026-05-08	69.31	70.02	69.19	69.81	+0.01%	2,001,600
2026-05-07	70.47	70.51	69.18	69.80	-1.58%	3,092,800
2026-05-06	71.32	71.45	70.64	70.92	-0.23%	2,650,500
2026-05-05	70.96	71.16	70.48	71.08	+1.95%	3,748,400
2026-05-04	68.73	70.33	68.32	69.72	+2.08%	4,641,200
2026-05-01	68.18	68.80	67.98	68.30	+2.66%	5,078,600
2026-04-30	66.30	66.78	66.22	66.53	+1.25%	2,453,100
2026-04-29	66.95	66.96	65.22	65.71	-1.16%	3,411,600
2026-04-28	66.32	66.55	65.86	66.48	-0.70%	2,185,500
2026-04-27	67.67	68.17	66.59	66.95	-0.98%	3,615,700
2026-04-24	68.12	68.22	67.36	67.61	-0.09%	4,033,600
2026-04-23	67.57	68.53	67.02	67.67	-1.48%	3,636,900
2026-04-22	68.33	69.24	68.19	68.69	+5.16%	4,243,500
2026-04-21	66.21	66.71	65.13	65.32	-1.69%	3,270,800
2026-04-20	65.50	66.62	65.06	66.44	-1.54%	3,527,700
2026-04-17	66.76	68.28	66.39	67.48	+2.82%	6,907,300
2026-04-16	65.30	65.69	63.74	65.63	+0.41%	4,056,400
2026-04-15	64.80	65.58	64.11	65.36	+1.00%	3,209,600
2026-04-14	64.92	66.32	64.34	64.71	+1.27%	5,329,600
2026-04-13	62.01	64.02	61.66	63.90	+0.08%	4,791,700
2026-04-10	62.97	63.89	62.62	63.85	+1.62%	3,078,700
2026-04-09	61.94	63.20	61.39	62.83	+1.11%	3,778,800
2026-04-08	63.12	63.23	61.53	62.14	+3.41%	3,460,400
2026-04-07	59.65	60.16	58.96	60.09	-1.04%	3,641,000
2026-04-06	60.48	61.30	60.24	60.72	+4.04%	4,725,800
2026-04-02	57.56	58.73	57.20	58.36	-1.68%	4,726,100
2026-04-01	59.70	60.23	59.12	59.36	+0.56%	5,401,200
2026-03-31	58.12	59.69	57.81	59.03	+1.97%	6,809,600
2026-03-30	59.09	59.23	57.63	57.89	+0.73%	5,563,600
2026-03-27	58.07	58.09	57.05	57.47	-3.67%	6,382,200
2026-03-26	60.40	60.81	59.30	59.66	-3.29%	4,543,700
2026-03-25	62.39	62.69	61.44	61.69	+2.14%	4,272,300
2026-03-24	61.46	61.63	59.99	60.40	-1.87%	5,150,600
2026-03-23	61.68	62.55	61.03	61.55	+0.70%	5,446,800
2026-03-20	61.40	61.43	60.42	61.12	-0.11%	3,467,800
2026-03-19	60.40	61.48	59.90	61.19	-1.13%	4,834,800
2026-03-18	63.14	63.19	61.71	61.89	-4.70%	5,044,100
2026-03-17	64.23	65.27	63.92	64.94	+0.78%	5,369,700
2026-03-16	64.37	64.93	63.57	64.44	+3.97%	6,528,500
2026-03-13	63.64	64.45	61.73	61.98	+0.99%	7,059,100
2026-03-12	61.05	61.57	60.40	61.37	-0.32%	5,122,600
2026-03-11	61.17	62.16	60.72	61.57	+0.88%	4,729,400
2026-03-10	61.77	62.57	60.36	61.03	+1.50%	5,141,029
2026-03-09	59.87	60.58	59.45	60.13	+1.38%	5,188,299
2026-03-06	60.07	60.19	58.98	59.31	-4.42%	5,759,500
2026-03-05	63.19	63.44	61.51	62.05	-2.56%	4,882,700
2026-03-04	62.48	64.56	62.13	63.68	+7.12%	6,999,800
2026-03-03	58.46	60.10	57.62	59.45	-1.34%	5,118,100
2026-03-02	57.09	61.11	57.09	60.26	+5.44%	10,070,400
2026-02-27	57.58	57.81	56.72	57.15	-2.71%	3,154,300
2026-02-26	59.37	59.49	57.94	58.74	-2.59%	5,998,100
2026-02-25	58.00	60.61	57.67	60.30	+7.43%	6,270,000
2026-02-24	54.89	56.40	54.70	56.13	+0.00%	5,180,200
2026-02-23	57.56	57.69	55.63	56.13	-4.88%	6,669,200
2026-02-20	58.39	59.31	57.97	59.01	+0.94%	7,628,000
2026-02-19	57.45	58.53	57.15	58.46	+1.33%	3,891,400
2026-02-18	58.40	59.52	57.33	57.69	-2.25%	6,246,200
2026-02-17	59.24	59.44	57.98	59.02	-1.45%	5,102,100
2026-02-13	58.59	60.51	58.20	59.89	+5.24%	6,026,500
2026-02-12	59.20	59.45	56.66	56.91	-3.25%	9,723,100
2026-02-11	59.20	59.42	57.23	58.82	-1.80%	7,415,600
2026-02-10	60.25	60.96	59.13	59.90	-2.77%	4,618,600
2026-02-09	60.09	61.98	59.62	61.60	+1.06%	8,557,600
2026-02-06	58.43	62.32	58.40	60.96	+9.94%	10,498,300
2026-02-05	60.99	61.65	54.20	55.45	-13.22%	26,561,500
2026-02-04	65.50	65.89	62.69	63.90	-4.03%	14,478,100
2026-02-03	68.31	68.31	63.46	66.58	-1.93%	13,322,200
2026-02-02	68.02	69.14	67.56	67.89	-7.03%	12,943,600
2026-01-30	72.19	73.69	71.25	73.02	-0.18%	8,235,300
2026-01-29	76.41	76.49	72.42	73.15	-5.67%	9,092,200
2026-01-28	78.28	78.83	77.34	77.55	-0.36%	4,112,300
2026-01-27	76.82	77.89	75.95	77.83	+2.06%	4,036,800
2026-01-26	76.34	77.34	75.78	76.26	-2.13%	5,438,500
2026-01-23	78.08	79.42	77.06	77.92	+0.12%	3,823,000
2026-01-22	77.98	78.31	77.00	77.83	-0.84%	3,750,000
2026-01-21	77.94	78.84	75.91	78.49	+0.65%	9,797,900
2026-01-20	79.15	79.53	77.66	77.98	-6.31%	6,551,300
2026-01-16	83.43	83.51	82.09	83.23	+0.29%	4,638,100
2026-01-15	84.37	84.56	82.85	82.99	-2.50%	5,166,400
2026-01-14	83.34	85.39	83.07	85.12	+3.39%	6,282,600
2026-01-13	80.46	82.42	80.22	82.33	+3.31%	5,602,000
2026-01-12	78.54	80.45	78.47	79.69	+1.40%	3,969,100
2026-01-09	78.88	80.14	78.16	78.59	-0.67%	4,007,300
2026-01-08	77.99	79.64	77.68	79.12	-0.14%	4,902,500
2026-01-07	79.69	80.23	78.92	79.23	-1.64%	4,266,500
2026-01-06	82.25	82.25	79.46	80.55	-1.89%	5,605,400
2026-01-05	80.81	82.66	80.49	82.10	+5.00%	6,948,600
2026-01-02	77.41	79.35	77.03	78.19	+2.57%	7,656,200
2025-12-31	77.48	77.49	75.88	76.23	-0.42%	4,560,000
2025-12-30	76.73	77.92	76.49	76.55	+0.88%	5,982,100
2025-12-29	76.24	76.79	75.77	75.88	-0.52%	3,668,100
2025-12-26	77.49	77.58	75.39	76.28	+0.34%	5,827,800
2025-12-24	75.99	76.33	75.24	76.02	-0.42%	2,132,700
2025-12-23	76.30	76.93	75.41	76.34	-0.81%	3,739,600
2025-12-22	78.39	78.80	76.54	76.96	+0.35%	6,664,600
2025-12-19	76.67	77.90	75.65	76.69	+3.99%	5,055,000
2025-12-18	77.11	77.85	73.55	73.75	-1.47%	5,767,100
2025-12-17	76.44	78.76	74.31	74.85	-1.96%	10,939,600
2025-12-16	75.72	76.84	75.64	76.35	+2.15%	5,976,200
2025-12-15	77.95	78.33	74.18	74.74	-5.00%	6,990,700
2025-12-12	80.33	80.82	77.98	78.67	-1.64%	5,558,100
2025-12-11	78.61	80.05	77.82	79.98	-0.84%	4,902,200
2025-12-10	80.20	82.40	79.83	80.66	-0.64%	4,388,100
2025-12-09	78.68	82.52	78.45	81.18	+2.58%	6,396,817
2025-12-08	79.62	79.98	78.10	79.14	+1.63%	3,899,481
2025-12-05	78.87	79.76	76.86	77.87	-3.46%	5,557,700
2025-12-04	80.92	81.30	79.23	80.66	-0.48%	3,995,400
2025-12-03	80.74	81.69	80.02	81.05	+2.14%	5,144,400
2025-12-02	77.33	80.49	77.06	79.35	+6.48%	7,807,700
2025-12-01	75.18	75.56	73.05	74.52	-5.77%	7,776,800
2025-11-28	81.14	81.26	78.69	79.08	+0.88%	4,241,300
2025-11-26	76.09	78.82	75.53	78.39	+3.04%	6,861,200
2025-11-25	75.95	76.78	75.04	76.08	-2.07%	5,576,800
2025-11-24	74.87	77.79	74.26	77.69	+5.39%	6,322,100
2025-11-21	72.87	74.57	71.71	73.72	-1.99%	14,913,700
2025-11-20	79.62	79.81	74.88	75.22	-3.48%	16,389,200
2025-11-19	79.43	80.53	77.10	77.93	-3.67%	9,523,600
2025-11-18	79.92	81.80	79.26	80.90	+1.10%	8,225,700
2025-11-17	81.99	83.64	79.39	80.02	-2.59%	10,049,000
2025-11-14	83.07	84.90	82.01	82.15	-3.84%	8,834,900
2025-11-13	89.26	90.18	85.27	85.43	-3.47%	8,253,600
2025-11-12	91.34	91.47	87.86	88.50	-1.22%	5,047,600
2025-11-11	91.10	91.25	89.48	89.59	-3.07%	2,778,300
2025-11-10	92.61	92.70	91.24	92.43	+2.20%	4,311,500
2025-11-07	87.33	90.56	86.63	90.44	+2.83%	6,159,600
2025-11-06	89.73	89.73	87.42	87.95	-2.84%	7,285,300
2025-11-05	89.48	91.21	89.06	90.52	+3.09%	4,054,700
2025-11-04	90.44	91.35	86.75	87.81	-5.47%	13,442,700
2025-11-03	93.74	94.30	91.78	92.89	-2.93%	7,004,200
2025-10-31	95.77	96.82	94.66	95.69	+3.18%	4,649,100
2025-10-30	94.50	94.62	92.60	92.74	-3.81%	5,909,900
2025-10-29	99.07	99.09	95.23	96.41	-2.70%	6,876,700
2025-10-28	100.35	101.31	98.96	99.09	-1.18%	4,197,700
2025-10-27	100.40	101.01	99.83	100.27	+3.93%	3,303,000
2025-10-24	97.04	97.14	95.70	96.48	+0.35%	2,600,400
2025-10-23	95.14	97.12	94.81	96.14	+2.32%	3,932,300
2025-10-22	94.37	95.19	93.65	93.96	-3.68%	8,689,700
2025-10-21	94.83	99.52	94.33	97.55	+0.89%	8,047,400
2025-10-20	96.57	97.47	95.81	96.69	+4.12%	6,603,700
2025-10-17	92.03	93.74	91.09	92.86	-1.60%	11,178,600
2025-10-16	96.92	97.24	93.74	94.37	-2.74%	10,158,600
2025-10-15	97.28	97.96	96.02	97.03	-1.20%	5,542,500
2025-10-14	96.60	99.12	95.82	98.21	-2.81%	8,008,200
2025-10-13	99.80	101.17	99.27	101.05	-0.67%	6,961,100
2025-10-10	106.49	106.97	101.08	101.73	-3.63%	9,642,800
2025-10-09	107.75	107.75	104.38	105.56	-1.94%	4,763,700
2025-10-08	106.85	108.38	106.16	107.65	+1.44%	4,940,000
2025-10-07	109.01	109.02	105.24	106.12	-3.03%	7,840,000
2025-10-06	109.04	110.25	108.57	109.44	+2.12%	6,395,300
2025-10-03	105.37	108.27	104.75	107.17	+1.54%	6,688,400
2025-10-02	104.08	105.71	103.48	105.54	+2.96%	5,267,600
2025-10-01	101.80	103.25	101.61	102.51	+2.71%	4,965,800
2025-09-30	98.91	99.99	98.45	99.81	+0.00%	2,944,300
2025-09-29	97.91	99.89	97.79	99.81	+4.83%	4,611,900
2025-09-26	95.22	96.22	94.77	95.21	-0.18%	4,295,800
2025-09-25	97.36	97.44	94.64	95.38	-3.61%	5,975,100
2025-09-24	98.64	99.47	98.43	98.95	+1.62%	2,983,300
2025-09-23	98.53	98.88	97.27	97.37	-0.45%	2,942,700
2025-09-22	98.56	99.01	97.65	97.81	-2.61%	3,165,800
2025-09-19	101.42	101.67	100.38	100.43	-1.99%	2,975,500
2025-09-18	102.47	102.95	102.09	102.47	+1.57%	3,321,500
2025-09-17	101.37	101.51	100.01	100.89	-1.02%	4,078,800
2025-09-16	100.70	102.08	100.06	101.93	+1.32%	3,050,600
2025-09-15	100.36	100.83	99.73	100.60	-1.36%	3,180,500
2025-09-12	100.35	102.02	100.20	101.99	+2.08%	2,708,100
2025-09-11	99.27	100.14	99.21	99.91	+0.81%	2,256,000
2025-09-10	99.20	99.91	98.71	99.11	+2.03%	4,542,400
2025-09-09	98.48	98.59	96.56	97.14	-0.69%	3,237,100
2025-09-08	97.93	98.59	97.60	97.81	+0.46%	2,816,400
2025-09-05	98.52	98.86	96.10	97.36	+1.64%	3,375,800
2025-09-04	96.69	96.77	95.35	95.79	-2.19%	2,782,800
2025-09-03	97.20	98.30	96.97	97.93	+1.30%	2,639,800
2025-09-02	95.44	97.59	95.12	96.67	+2.42%	4,564,200
2025-08-29	96.42	96.46	94.17	94.39	-3.36%	4,689,700
2025-08-28	98.66	98.88	97.65	97.67	-0.13%	2,391,800
2025-08-27	97.14	98.33	96.86	97.80	+0.89%	2,962,000
2025-08-26	95.87	97.04	95.43	96.94	+0.32%	3,917,100
2025-08-25	97.41	98.58	96.41	96.63	-5.07%	4,787,900
2025-08-22	97.93	102.51	97.61	101.79	+4.09%	6,612,700
2025-08-21	98.85	99.47	97.61	97.79	-1.90%	3,282,600
2025-08-20	98.87	99.80	97.95	99.68	+1.07%	3,714,500
2025-08-19	101.02	101.10	98.21	98.62	-2.81%	4,626,200
2025-08-18	100.95	101.92	100.14	101.47	-0.55%	2,464,000
2025-08-15	103.44	103.48	101.94	102.03	-0.91%	2,843,900
2025-08-14	103.21	104.25	102.25	102.97	-4.01%	5,801,100
2025-08-13	105.25	107.34	104.82	107.27	+2.73%	5,045,300
2025-08-12	104.00	104.88	103.46	104.42	+0.52%	2,912,000
2025-08-11	104.28	105.44	103.48	103.88	+2.24%	3,059,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.77%). Worst month: Jun (-9.41%). Based on 3 years of daily data (2024–2026).

Jan-3.78%
Feb+3.84%
Mar+2.07%
Apr+2.50%
May+6.93%
Jun-9.41%
Jul+6.24%
Aug-5.89%
Sep+6.39%
Oct+3.24%
Nov+12.77%
Dec-0.12%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fidelity Wise Origin Bitcoin Trust's (FBTC) latest close?

56.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is FBTC's 52-week high and low?

110.25 high and 50.48 low over the trailing 52 weeks, as of 2026-08-07.

What is Fidelity Wise Origin Bitcoin Trust's strongest and weakest month historically?

Historically, FBTC's strongest calendar month has been Nov (average +12.77%) and its weakest Jun (average -9.41%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 645 daily bars in the Closelook data lake.