$54.25
-1.77 (-3.16%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.45 | $67.95 | Tuesday, 23rd Jun 2026 FBTC stock ended at $54.25. This is 3.16% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.52% from a day low at $53.83 to a day high of $54.65. |
| 90 days | $51.45 | $71.53 | |
| 52 weeks | $51.45 | $110.25 |
Historical Fidelity Wise Origin Bitcoin Trust prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $53.94 | $54.65 | $53.83 | $54.25 | 2 933 087 |
| Jun 22, 2026 | $56.53 | $57.05 | $55.86 | $56.02 | 4 598 690 |
| Jun 18, 2026 | $55.94 | $55.99 | $54.14 | $54.77 | 4 581 450 |
| Jun 17, 2026 | $56.47 | $57.78 | $55.70 | $55.89 | 3 435 869 |
| Jun 16, 2026 | $57.43 | $57.64 | $56.84 | $57.13 | 1 807 877 |
| Jun 15, 2026 | $58.14 | $58.53 | $57.65 | $57.96 | 4 544 003 |
| Jun 12, 2026 | $55.17 | $56.03 | $54.82 | $55.35 | 3 239 047 |
| Jun 11, 2026 | $54.60 | $55.61 | $54.18 | $55.29 | 3 602 702 |
| Jun 10, 2026 | $53.08 | $54.68 | $53.08 | $53.88 | 4 033 136 |
| Jun 09, 2026 | $54.25 | $54.40 | $52.84 | $54.01 | 5 834 406 |
| Jun 08, 2026 | $55.32 | $55.89 | $55.06 | $55.17 | 6 074 156 |
| Jun 05, 2026 | $54.03 | $54.22 | $51.45 | $52.46 | 0 |
| Jun 04, 2026 | $55.00 | $56.10 | $54.71 | $55.27 | 7 293 841 |
| Jun 03, 2026 | $58.06 | $58.41 | $56.75 | $56.91 | 4 232 944 |
| Jun 02, 2026 | $59.99 | $60.04 | $57.74 | $58.46 | 7 726 895 |
| Jun 01, 2026 | $62.40 | $62.62 | $61.41 | $62.20 | 5 139 676 |
| May 29, 2026 | $63.51 | $64.65 | $63.02 | $63.90 | 2 948 625 |
| May 28, 2026 | $63.87 | $64.09 | $63.05 | $63.84 | 3 404 047 |
| May 27, 2026 | $65.32 | $65.60 | $64.87 | $65.22 | 3 718 238 |
| May 26, 2026 | $66.76 | $67.95 | $65.84 | $66.06 | 4 331 575 |
| May 22, 2026 | $67.20 | $67.28 | $65.79 | $65.98 | 2 782 197 |
| May 21, 2026 | $67.19 | $67.93 | $66.69 | $67.56 | 2 531 504 |
| May 20, 2026 | $67.21 | $67.73 | $66.86 | $67.57 | 2 547 462 |
| May 19, 2026 | $66.70 | $67.04 | $66.21 | $66.82 | 2 073 130 |
| May 18, 2026 | $67.22 | $67.25 | $66.13 | $66.87 | 4 315 624 |
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.
Sign In
Buy FBTC