Market data

Select a section

Fidelity Exchange Traded Products GMBH Physical Bitcoin ETP

(FBTC)
Sector: n/a
$7.87
$0.30 4.02
Last updated: 16:48:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $7.62 $8.14 $7.56 $7.87 0
09/04/2025 $7.62 $7.62 $7.56 $7.56 100
08/04/2025 $7.75 $7.75 $7.67 $7.67 870
07/04/2025 $8.26 $8.16 $7.31 $7.67 0
04/04/2025 $8.26 $8.31 $8.16 $8.16 120,500
03/04/2025 $8.10 $8.49 $7.89 $8.01 0
02/04/2025 $8.10 $8.61 $8.18 $8.49 0
01/04/2025 $8.10 $8.46 $8.01 $8.32 0
31/03/2025 $8.10 $8.21 $8.10 $8.20 600
28/03/2025 $8.04 $8.54 $8.21 $8.23 0
27/03/2025 $8.04 $8.63 $8.42 $8.54 0
26/03/2025 $8.04 $8.66 $8.48 $8.53 0
25/03/2025 $8.04 $8.72 $8.48 $8.62 0
24/03/2025 $8.04 $8.71 $8.23 $8.62 0
21/03/2025 $8.04 $8.29 $8.16 $8.23 0
20/03/2025 $8.04 $8.52 $8.17 $8.25 0
19/03/2025 $8.04 $8.35 $8.06 $8.31 0
18/03/2025 $8.04 $8.20 $7.96 $8.06 0
17/03/2025 $8.04 $8.30 $8.09 $8.20 0
14/03/2025 $8.04 $8.37 $7.94 $8.28 0
13/03/2025 $8.04 $8.23 $7.89 $7.94 0
12/03/2025 $8.04 $8.04 $8.04 $8.03 8,548
11/03/2025 $8.64 $8.08 $7.76 $7.99 0
10/03/2025 $8.64 $8.58 $7.78 $7.81 0
07/03/2025 $8.64 $8.94 $8.57 $8.58 0
06/03/2025 $8.64 $9.03 $8.63 $8.86 0
05/03/2025 $8.64 $8.65 $8.63 $8.63 17,096
04/03/2025 $8.19 $8.25 $8.07 $8.07 2,364
03/03/2025 $8.43 $9.22 $8.21 $8.85 0
28/02/2025 $8.43 $8.33 $7.61 $8.21 0
27/02/2025 $8.43 $8.58 $8.27 $8.32 0
26/02/2025 $8.43 $8.51 $8.43 $8.51 2,783
25/02/2025 $8.60 $8.60 $8.47 $8.47 2,000
24/02/2025 $9.77 $9.65 $9.16 $9.31 0
21/02/2025 $9.77 $9.81 $9.45 $9.65 0
20/02/2025 $9.77 $9.70 $9.45 $9.59 0
19/02/2025 $9.77 $9.59 $9.34 $9.45 0
18/02/2025 $9.77 $9.55 $9.27 $9.35 0
17/02/2025 $9.77 $9.57 $9.29 $9.38 0
14/02/2025 $9.77 $9.68 $9.37 $9.51 0
13/02/2025 $9.77 $9.56 $9.27 $9.37 0
12/02/2025 $9.77 $9.54 $9.20 $9.36 0
11/02/2025 $9.77 $9.70 $9.37 $9.48 0
10/02/2025 $9.77 $9.71 $9.44 $9.53 0
07/02/2025 $9.77 $9.91 $9.43 $9.63 0
06/02/2025 $9.77 $9.83 $9.45 $9.60 0
05/02/2025 $9.77 $9.82 $9.45 $9.60 0
04/02/2025 $9.77 $9.95 $9.57 $9.70 0
03/02/2025 $9.77 $9.77 $9.70 $9.70 51,681
31/01/2025 $10.33 $10.53 $10.13 $10.29 0
30/01/2025 $10.33 $10.53 $10.00 $10.40 0
29/01/2025 $10.33 $10.20 $9.90 $10.00 0
28/01/2025 $10.33 $10.22 $9.89 $10.02 0
27/01/2025 $10.33 $10.04 $9.62 $9.89 0
24/01/2025 $10.33 $10.49 $10.22 $10.41 0
23/01/2025 $10.33 $10.54 $9.90 $10.41 0
22/01/2025 $10.33 $10.33 $10.21 $10.21 120
21/01/2025 $9.17 $10.49 $9.93 $10.35 0
20/01/2025 $9.17 $10.76 $10.17 $10.37 0
17/01/2025 $9.17 $10.34 $9.79 $10.27 0
16/01/2025 $9.17 $9.87 $9.51 $9.74 0
15/01/2025 $9.17 $9.80 $9.44 $9.74 0
14/01/2025 $9.17 $9.60 $9.27 $9.41 0
13/01/2025 $9.17 $9.17 $8.93 $9.00 2,175
10/01/2025 $9.21 $9.41 $9.06 $9.18 0
09/01/2025 $9.21 $9.28 $9.16 $9.23 456
08/01/2025 $9.34 $9.34 $9.31 $9.31 61
07/01/2025 $9.71 $10.09 $9.51 $9.62 0
06/01/2025 $9.71 $10.07 $9.71 $10.06 7
03/01/2025 $9.62 $9.63 $9.61 $9.63 2,422
02/01/2025 $9.47 $9.56 $9.47 $9.56 404
01/01/2025 $9.16 $9.31 $9.02 $9.30 0
31/12/2024 $9.16 $9.31 $9.02 $9.30 0
30/12/2024 $9.16 $9.28 $8.97 $9.02 0
27/12/2024 $9.16 $9.56 $9.22 $9.28 0
26/12/2024 $9.16 $9.29 $9.20 $9.24 0
25/12/2024 $9.16 $9.29 $9.20 $9.24 0
24/12/2024 $9.16 $9.29 $9.20 $9.24 0
23/12/2024 $9.16 $9.16 $9.16 $9.16 403
20/12/2024 $10.24 $9.86 $9.05 $9.56 0
19/12/2024 $10.24 $10.48 $9.77 $9.86 0
18/12/2024 $10.24 $10.25 $10.19 $10.19 2,785
17/12/2024 $9.85 $10.64 $10.39 $10.48 0
16/12/2024 $9.85 $10.57 $9.85 $10.49 0
13/12/2024 $9.85 $9.85 $9.85 $9.85 2
12/12/2024 $9.67 $10.08 $9.79 $10.01 0
11/12/2024 $9.67 $10.01 $9.37 $9.94 0
10/12/2024 $9.67 $9.72 $9.36 $9.37 0
09/12/2024 $9.67 $9.74 $9.64 $9.64 548
06/12/2024 $9.64 $9.75 $9.64 $9.75 671
05/12/2024 $9.31 $10.24 $9.35 $9.98 0
04/12/2024 $9.31 $9.64 $9.28 $9.35 0
03/12/2024 $9.31 $9.43 $9.31 $9.43 11,988
02/12/2024 $9.70 $9.66 $9.26 $9.50 0

Market data

Select a section