S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

FIDL WSE ORGN (FBTC)

CBOE

$54.75+$0.04 (+0.07%)

Price as of Jul 31, 2026 7:57 PM EDT

-44.55%
1-Year Change

1 Month
+7.17%

Low Price$54.13

High Price$57.83
3 Months
-17.77%

Low Price$51.05

High Price$71.35
1 Year
-44.55%

Low Price$51.05

High Price$109.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	55.49	55.51	54.25	54.71	-2.93%	5,824,672
07/30/2026	56.34	56.68	56.17	56.36	+1.94%	2,891,265
07/29/2026	55.77	56.30	55.20	55.29	-0.45%	5,004,080
07/28/2026	55.04	55.72	54.51	55.54	-1.72%	2,880,978
07/27/2026	56.43	57.15	55.98	56.51	+1.22%	2,284,905
07/24/2026	55.98	56.02	55.39	55.83	-0.99%	2,813,575
07/23/2026	56.56	56.71	56.19	56.39	-1.73%	2,132,997
07/22/2026	57.09	57.76	57.05	57.38	-0.78%	1,712,779
07/21/2026	57.77	58.26	57.48	57.83	+2.01%	2,624,778
07/20/2026	56.12	57.22	55.70	56.69	+1.56%	4,664,596
07/17/2026	54.66	56.02	54.34	55.82	-0.20%	3,634,218
07/16/2026	55.89	56.43	55.66	55.93	-1.08%	1,394,587
07/15/2026	56.78	57.05	56.30	56.54	+0.57%	2,524,357
07/14/2026	55.62	56.51	55.26	56.22	+3.86%	5,159,721
07/13/2026	54.35	54.72	53.73	54.13	-2.67%	8,356,416
07/10/2026	55.79	56.31	55.43	55.62	+1.19%	2,581,208
07/09/2026	54.50	55.21	54.33	54.96	+1.46%	4,076,856
07/08/2026	53.76	54.25	53.48	54.17	-2.45%	2,439,793
07/07/2026	54.86	55.87	54.47	55.53	+0.18%	2,289,871
07/06/2026	53.43	55.64	53.29	55.43	+3.57%	6,300,754
07/02/2026	53.66	54.12	53.20	53.52	+2.47%	4,253,327
07/01/2026	51.09	52.63	50.93	52.23	+2.31%	5,051,210
06/30/2026	50.82	51.48	50.53	51.05	-2.80%	5,846,379
06/29/2026	52.10	52.73	51.24	52.52	+1.04%	3,891,745
06/26/2026	51.14	52.64	51.14	51.98	+0.99%	4,226,630
06/25/2026	53.18	53.26	50.48	51.47	-1.11%	8,789,535
06/24/2026	53.75	53.99	51.35	52.05	-4.06%	7,681,253
06/23/2026	53.93	54.64	53.85	54.25	-3.16%	2,939,533
06/22/2026	56.53	57.05	55.86	56.02	+2.28%	4,684,895
06/18/2026	55.94	55.99	54.14	54.77	-2.00%	4,601,515
06/17/2026	56.47	57.78	55.70	55.89	-2.17%	3,447,129
06/16/2026	57.43	57.64	56.84	57.13	-1.43%	1,849,489
06/15/2026	58.14	58.53	57.65	57.96	+4.72%	4,558,952
06/12/2026	55.17	56.03	54.82	55.35	+0.11%	3,254,824
06/11/2026	54.60	55.61	54.18	55.29	+2.62%	3,628,750
06/10/2026	53.53	54.68	53.50	53.88	-0.24%	4,106,434
06/09/2026	54.25	54.40	52.84	54.01	-2.10%	5,855,468
06/08/2026	55.32	55.89	55.06	55.17	+5.17%	6,094,459
06/05/2026	54.03	54.22	51.45	52.46	-5.08%	12,572,863
06/04/2026	55.00	56.10	54.71	55.27	-2.88%	7,340,481
06/03/2026	58.06	58.41	56.73	56.91	-2.65%	4,313,225
06/02/2026	59.99	60.05	57.73	58.46	-6.01%	7,779,535
06/01/2026	62.40	62.62	61.40	62.20	-2.66%	5,165,482
05/29/2026	63.51	64.64	63.02	63.90	+0.09%	2,960,837
05/28/2026	63.57	64.09	63.06	63.84	-2.12%	3,421,118
05/27/2026	65.32	65.60	64.87	65.22	-1.27%	3,734,024
05/26/2026	66.76	67.95	65.84	66.06	+0.12%	4,370,640
05/22/2026	67.20	67.28	65.78	65.98	-2.34%	2,811,596
05/21/2026	67.19	67.93	66.69	67.56	-0.01%	2,533,730
05/20/2026	67.21	67.73	66.86	67.57	+1.12%	2,557,764
05/19/2026	66.57	67.04	66.20	66.82	-0.07%	2,080,681
05/18/2026	67.22	67.25	66.13	66.87	-2.86%	4,325,565
05/15/2026	69.65	69.65	68.39	68.84	-2.89%	3,599,164
05/14/2026	69.54	71.48	69.23	70.89	+2.29%	4,073,927
05/13/2026	69.76	69.80	68.51	69.30	-1.51%	3,147,925
05/12/2026	70.18	70.41	69.46	70.36	-1.39%	2,633,366
05/11/2026	70.59	71.53	70.00	71.35	+2.21%	3,160,796
05/08/2026	69.31	70.02	69.19	69.81	+0.01%	2,001,581
05/07/2026	70.48	70.51	69.18	69.80	-1.58%	3,092,813
05/06/2026	71.32	71.45	70.64	70.92	-0.23%	2,650,462
05/05/2026	70.96	71.16	70.48	71.08	+1.95%	3,748,422
05/04/2026	68.73	70.33	68.32	69.72	+2.08%	4,640,668
05/01/2026	68.18	68.80	67.98	68.30	+2.66%	5,078,557
04/30/2026	66.30	66.78	66.22	66.53	+1.25%	2,453,074
04/29/2026	66.95	66.96	65.22	65.71	-1.16%	3,411,592
04/28/2026	66.32	66.55	65.86	66.48	-0.70%	2,185,506
04/27/2026	67.67	68.17	66.59	66.95	-0.98%	3,615,689
04/24/2026	68.12	68.23	67.37	67.61	-0.09%	4,033,607
04/23/2026	67.57	68.53	67.02	67.67	-1.48%	3,636,933
04/22/2026	68.33	69.24	68.19	68.69	+5.16%	4,243,471
04/21/2026	66.21	66.71	65.13	65.32	-1.69%	3,265,728
04/20/2026	65.50	66.62	65.06	66.44	-1.54%	3,526,227
04/17/2026	66.76	68.28	66.39	67.48	+2.82%	6,907,273
04/16/2026	65.30	65.69	63.74	65.63	+0.41%	4,056,363
04/15/2026	64.80	65.58	64.11	65.36	+1.00%	3,209,581
04/14/2026	64.93	66.32	64.34	64.71	+1.27%	5,329,311
04/13/2026	62.01	64.02	61.67	63.90	+0.08%	4,789,357
04/10/2026	62.97	63.89	62.62	63.85	+1.62%	3,078,003
04/09/2026	61.94	63.20	61.39	62.83	+1.11%	3,777,212
04/08/2026	63.12	63.23	61.53	62.14	+3.41%	3,460,370
04/07/2026	59.65	60.16	58.96	60.09	-1.04%	3,640,997
04/06/2026	60.48	61.30	60.24	60.72	+4.04%	4,725,846
04/02/2026	57.56	58.74	57.20	58.36	-1.68%	4,726,101
04/01/2026	59.70	60.23	59.12	59.36	+0.56%	5,401,237
03/31/2026	58.12	59.69	57.81	59.03	+1.97%	6,809,629
03/30/2026	59.09	59.23	57.63	57.89	+0.73%	5,563,566
03/27/2026	58.07	58.09	57.05	57.47	-3.67%	6,382,209
03/26/2026	60.40	60.81	59.30	59.66	-3.29%	4,543,653
03/25/2026	62.39	62.69	61.44	61.69	+2.14%	4,272,250
03/24/2026	61.46	61.63	59.99	60.40	-1.87%	5,159,563
03/23/2026	61.68	62.55	61.03	61.55	+0.70%	5,446,824
03/20/2026	61.40	61.43	60.42	61.12	-0.11%	3,466,021
03/19/2026	60.40	61.48	59.90	61.19	-1.13%	4,834,828
03/18/2026	63.14	63.19	61.71	61.89	-4.70%	5,044,097
03/17/2026	64.23	65.27	63.92	64.94	+0.78%	5,368,846
03/16/2026	64.37	64.93	63.57	64.44	+3.97%	6,528,499
03/13/2026	63.64	64.45	61.73	61.98	+0.99%	7,059,090
03/12/2026	61.05	61.57	60.40	61.37	-0.32%	5,122,593
03/11/2026	61.17	62.16	60.72	61.57	+0.88%	4,729,409
03/10/2026	61.77	62.57	60.36	61.03	+1.50%	5,141,029