OTCBB:FBTC
Fidelity Wise Origin Bitcoin Trust ETF Price (Quote)
$58.79
+1.77 (+3.10%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $49.43 | $59.11 | Friday, 17th May 2024 FBTC stock ended at $58.79. This is 3.10% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.60% from a day low at $57.61 to a day high of $59.11. |
90 days | $44.32 | $64.42 | |
52 weeks | $33.77 | $64.42 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $58.11 | $59.11 | $57.61 | $58.79 | 5 328 852 |
May 16, 2024 | $57.77 | $58.17 | $56.52 | $57.02 | 4 907 124 |
May 15, 2024 | $56.28 | $58.19 | $55.96 | $57.85 | 11 143 909 |
May 14, 2024 | $54.23 | $54.48 | $53.44 | $53.86 | 3 482 115 |
May 13, 2024 | $54.95 | $55.55 | $54.74 | $55.26 | 4 595 053 |
May 10, 2024 | $55.00 | $55.25 | $52.61 | $53.05 | 7 030 824 |
May 09, 2024 | $53.69 | $54.88 | $53.22 | $54.64 | 4 467 281 |
May 08, 2024 | $54.26 | $54.96 | $54.00 | $54.48 | 2 911 204 |
May 07, 2024 | $55.61 | $56.30 | $54.93 | $55.16 | 2 935 396 |
May 06, 2024 | $55.64 | $56.21 | $54.87 | $54.99 | 5 356 089 |
May 03, 2024 | $53.55 | $54.50 | $53.51 | $54.13 | 6 182 400 |
May 02, 2024 | $51.36 | $52.15 | $50.92 | $51.72 | 6 557 579 |
May 01, 2024 | $50.43 | $51.92 | $49.43 | $49.73 | 10 691 486 |
Apr 30, 2024 | $53.49 | $53.76 | $52.12 | $52.51 | 7 804 701 |
Apr 29, 2024 | $54.67 | $55.26 | $53.96 | $55.07 | 3 930 942 |
Apr 26, 2024 | $55.80 | $56.67 | $55.35 | $55.76 | 5 511 043 |
Apr 25, 2024 | $55.21 | $56.78 | $54.95 | $56.46 | 5 203 955 |
Apr 24, 2024 | $57.78 | $58.03 | $55.70 | $56.25 | 8 539 566 |
Apr 23, 2024 | $57.89 | $58.77 | $57.83 | $58.20 | 3 972 864 |
Apr 22, 2024 | $57.86 | $58.53 | $57.47 | $58.23 | 6 466 181 |
Apr 19, 2024 | $56.72 | $57.01 | $55.62 | $56.32 | 5 922 865 |
Apr 18, 2024 | $54.63 | $56.17 | $54.13 | $55.40 | 7 696 671 |
Apr 17, 2024 | $54.59 | $55.10 | $52.16 | $53.12 | 9 833 435 |
Apr 16, 2024 | $55.32 | $55.43 | $53.98 | $54.97 | 7 645 615 |
Apr 15, 2024 | $57.98 | $58.23 | $54.53 | $55.36 | 10 264 899 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBTC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.