FBTC | FIDL WSE ORGN | Historical Data

S&P 500$7,568.92
+0.36%
2m
DOW 30$51,786.72
-0.38%
2m
NASDAQ 100$28,180.26
+0.68%
2m
Russell 2000$284.02
+1.51%
2m
Russell 1000$419.20
+1.55%
2m
S&P 400$3,700.25
+0.24%
2m
S&P 600$1,713.98
-0.32%
2m

FIDL WSE ORGN (FBTC)

CBOE

$70.03+$0.43 (+0.62%)

Price as of Nov 04, 2026 7:57 PM EST

-22.92%
1-Year Change

1 Month
-7.70%

Low Price$66.60

High Price$74.55
3 Months
+21.75%

Low Price$54.74

High Price$75.31
1 Year
-22.92%

Low Price$51.05

High Price$92.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/04/2026	68.00	70.58	68.00	69.60	+2.84%	5,735,309
11/03/2026	66.96	67.71	66.94	67.68	+1.62%	2,657,629
11/02/2026	67.49	67.85	66.55	66.60	-0.16%	3,159,746
10/30/2026	67.08	67.75	66.15	66.71	-5.01%	7,928,823
10/29/2026	69.67	71.23	69.38	70.23	-0.88%	3,255,230
10/28/2026	69.99	70.91	69.82	70.85	+0.94%	2,535,120
10/27/2026	69.59	70.22	69.33	70.19	+1.08%	3,036,170
10/26/2026	69.37	70.19	68.95	69.44	-1.66%	3,129,247
10/23/2026	70.96	71.29	70.40	70.61	-0.18%	1,453,674
10/22/2026	71.07	71.29	70.25	70.74	-3.72%	4,121,853
10/21/2026	72.73	73.84	72.34	73.47	+2.44%	5,109,467
10/20/2026	70.73	72.50	70.61	71.72	+0.82%	2,443,048
10/19/2026	71.65	71.72	71.00	71.14	+0.41%	1,905,343
10/16/2026	71.28	71.67	70.20	70.85	-0.98%	3,017,576
10/15/2026	69.72	71.80	69.33	71.55	+0.66%	3,353,738
10/14/2026	71.81	72.22	70.79	71.08	-1.76%	3,024,527
10/13/2026	72.45	72.87	72.07	72.35	+0.50%	1,869,831
10/12/2026	71.74	72.22	71.48	71.99	+0.63%	1,261,809
10/09/2026	72.08	72.43	71.50	71.54	+0.65%	1,820,543
10/08/2026	71.59	71.96	69.83	71.08	-1.96%	3,502,045
10/07/2026	72.41	72.73	71.91	72.50	-2.66%	3,943,136
10/06/2026	74.78	75.42	74.28	74.48	-0.09%	1,916,461
10/05/2026	74.85	75.44	73.92	74.55	+1.66%	2,722,174
10/02/2026	75.31	75.87	72.97	73.33	-0.38%	3,697,267
10/01/2026	72.57	74.18	72.55	73.61	+1.34%	2,831,028
09/30/2026	74.08	74.44	72.49	72.64	-0.10%	4,174,755
09/29/2026	73.38	73.46	72.08	72.71	+0.25%	1,779,728
09/28/2026	72.69	73.38	71.79	72.53	-0.71%	1,938,900
09/25/2026	73.12	73.37	72.31	73.05	-0.49%	2,857,857
09/24/2026	72.90	73.88	72.51	73.41	-0.23%	2,454,690
09/23/2026	74.40	74.78	72.67	73.58	-1.91%	7,242,635
09/22/2026	74.57	75.46	74.33	75.01	-0.40%	4,159,186
09/21/2026	73.90	75.60	73.73	75.31	+6.58%	5,987,463
09/18/2026	67.96	70.86	67.92	70.66	+6.21%	5,131,304
09/17/2026	66.45	66.99	66.02	66.53	+0.65%	2,517,771
09/16/2026	65.81	66.53	65.19	66.10	-0.15%	4,481,400
09/15/2026	66.89	67.22	65.14	66.20	-3.62%	6,416,884
09/14/2026	67.68	69.04	67.68	68.69	+2.14%	3,428,192
09/11/2026	67.37	69.46	66.89	67.25	+0.28%	2,909,050
09/10/2026	66.86	67.43	66.73	67.06	-1.44%	2,304,424
09/09/2026	69.25	69.31	67.88	68.04	-0.26%	2,152,559
09/08/2026	68.12	68.70	67.46	68.22	-1.71%	3,475,262
09/04/2026	69.02	69.52	68.40	69.41	-2.53%	3,492,725
09/03/2026	68.29	71.21	68.25	71.21	+5.83%	5,842,344
09/02/2026	66.80	67.46	66.59	67.29	+0.16%	2,318,755
09/01/2026	67.69	68.23	66.45	67.18	-2.08%	3,004,951
08/31/2026	67.85	68.97	67.58	68.61	+1.73%	2,438,310
08/28/2026	68.95	69.52	66.89	67.44	-3.05%	5,609,706
08/27/2026	69.02	70.37	68.65	69.56	+1.83%	4,756,964
08/26/2026	67.94	68.45	67.55	68.31	-0.60%	2,344,875
08/25/2026	68.45	69.28	67.95	68.72	+0.23%	4,567,450
08/24/2026	68.77	69.63	67.73	68.56	+2.30%	6,765,314
08/21/2026	67.09	67.79	66.33	67.02	+5.93%	7,686,594
08/20/2026	62.57	63.49	61.86	63.27	+6.16%	6,949,680
08/19/2026	56.55	60.65	56.34	59.60	+5.99%	10,943,862
08/18/2026	55.70	56.61	55.66	56.23	+0.52%	2,221,298
08/17/2026	55.15	56.20	55.15	55.94	+2.19%	4,638,834
08/14/2026	54.54	54.98	54.35	54.74	-0.64%	1,815,035
08/13/2026	55.27	55.65	54.61	55.09	-0.04%	2,126,790
08/12/2026	55.58	55.71	55.02	55.11	-0.22%	1,736,248
08/11/2026	55.81	55.86	54.96	55.23	-0.75%	2,160,442
08/10/2026	56.43	56.46	55.45	55.65	-1.56%	4,172,067
08/07/2026	56.67	56.84	56.10	56.53	+0.84%	2,171,489
08/06/2026	55.83	56.52	55.77	56.06	-0.64%	2,427,562
08/05/2026	55.79	56.49	55.54	56.42	+0.95%	2,681,496
08/04/2026	55.50	56.02	55.29	55.89	+0.54%	2,404,743
08/03/2026	54.53	55.74	54.35	55.59	+1.61%	4,966,101
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