FBTC | FIDL WSE ORGN | Historical Data

S&P 500$7,650.50
+0.17%
2m
DOW 30$51,682.64
-0.18%
2m
NASDAQ 100$29,644.17
+0.67%
2m
Russell 2000$284.10
-0.47%
2m
Russell 1000$416.02
+0.02%
2m
S&P 400$3,650.73
-0.29%
2m
S&P 600$1,690.89
-0.47%
2m

FIDL WSE ORGN (FBTC)

CBOE

$70.56-$0.10 (-0.15%)

Price as of Sep 18, 2026 7:59 PM EDT

-35.07%
1-Year Change

1 Month
+18.93%

Low Price$59.60

High Price$71.21
3 Months
+19.04%

Low Price$51.05

High Price$71.21
1 Year
-35.07%

Low Price$51.05

High Price$109.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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