Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Fidelity Wise Origin Bitcoin Fund (FBTC)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

53.05

-1.61

(-2.95%)

At close: 04:00PM EDT

53.33

+0.28

(+0.53%)

After hours:

07:59PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	55.00	55.25	52.61	53.05	53.05	7,043,800
09 May 2024	53.69	54.88	53.21	54.66	54.66	4,555,800
08 May 2024	54.26	54.96	54.00	54.36	54.36	3,043,900
07 May 2024	55.61	56.31	54.93	55.16	55.16	3,769,500
06 May 2024	55.64	56.21	54.86	55.29	55.29	5,373,100
03 May 2024	53.55	54.50	53.51	54.38	54.38	6,741,600
02 May 2024	51.36	52.15	50.92	51.93	51.93	6,578,200
01 May 2024	50.43	51.92	49.43	49.72	49.72	10,785,800
30 Apr 2024	53.49	53.76	51.52	51.68	51.68	9,484,200
29 Apr 2024	54.67	55.27	53.96	55.08	55.08	4,100,300
26 Apr 2024	55.80	56.67	55.34	55.75	55.75	5,531,400
25 Apr 2024	55.21	56.78	54.95	56.61	56.61	5,595,300
24 Apr 2024	57.78	58.03	55.70	55.90	55.90	8,738,500
23 Apr 2024	57.89	58.77	57.83	58.19	58.19	4,001,300
22 Apr 2024	57.86	58.53	57.47	58.23	58.23	6,580,400
19 Apr 2024	56.72	57.01	55.62	56.32	56.32	5,927,200
18 Apr 2024	54.63	56.17	54.13	55.59	55.59	8,162,300
17 Apr 2024	54.59	55.10	52.16	53.30	53.30	9,862,700
16 Apr 2024	55.32	55.43	53.97	54.89	54.89	7,728,000
15 Apr 2024	57.98	58.23	54.52	55.36	55.36	10,387,300
12 Apr 2024	61.41	61.52	57.01	58.51	58.51	13,379,700
11 Apr 2024	61.92	62.06	60.85	61.69	61.69	7,879,000
10 Apr 2024	59.22	61.34	59.02	61.33	61.33	9,814,500
09 Apr 2024	61.87	62.11	59.68	60.31	60.31	8,102,600
08 Apr 2024	63.17	63.21	62.31	62.83	62.83	7,785,200
05 Apr 2024	58.58	60.05	58.47	58.94	58.94	7,142,400
04 Apr 2024	58.90	60.74	58.75	59.93	59.93	9,555,500
03 Apr 2024	57.57	58.59	57.33	57.59	57.59	8,566,200
02 Apr 2024	56.81	58.05	56.46	57.66	57.66	11,730,500
01 Apr 2024	61.34	61.40	59.58	61.03	61.03	9,116,300
28 Mar 2024	62.25	62.81	61.71	62.06	62.06	10,605,800
27 Mar 2024	62.74	62.83	59.88	60.04	60.04	9,846,300
26 Mar 2024	62.06	62.14	60.66	60.80	60.80	9,752,400
25 Mar 2024	58.59	62.28	58.58	62.20	62.20	20,329,900
22 Mar 2024	56.18	56.29	54.80	55.91	55.91	9,232,000
21 Mar 2024	59.19	59.23	56.76	57.05	57.05	12,246,800
20 Mar 2024	55.51	57.81	54.32	57.59	57.59	18,122,400
19 Mar 2024	55.82	57.58	54.44	56.35	56.35	17,171,600
18 Mar 2024	59.43	60.00	58.21	58.53	58.53	10,788,900
15 Mar 2024	59.34	61.85	59.01	60.48	60.48	19,648,000
14 Mar 2024	63.59	63.67	59.85	60.63	60.63	20,022,200
13 Mar 2024	63.74	64.42	62.78	64.40	64.40	16,266,200
12 Mar 2024	63.33	64.08	60.12	62.50	62.50	26,079,300
11 Mar 2024	63.38	63.87	62.48	63.09	63.09	22,552,500
08 Mar 2024	59.69	61.64	57.91	60.73	60.73	27,887,800
07 Mar 2024	59.02	59.72	58.40	59.25	59.25	19,018,400
06 Mar 2024	58.55	59.20	57.21	58.63	58.63	19,354,800
05 Mar 2024	59.32	60.83	52.13	54.18	54.18	37,918,500
04 Mar 2024	57.34	59.58	57.30	59.27	59.27	18,891,300
01 Mar 2024	54.68	55.46	53.57	55.19	55.19	14,596,900
29 Feb 2024	55.48	55.76	52.85	54.33	54.33	18,719,000
28 Feb 2024	52.72	56.36	51.72	52.84	52.84	27,106,800
27 Feb 2024	49.86	50.48	49.28	49.93	49.93	11,636,500
26 Feb 2024	45.00	48.15	44.98	47.72	47.72	12,383,100
23 Feb 2024	44.85	44.94	44.32	44.75	44.75	5,043,800
22 Feb 2024	44.74	45.60	44.67	45.56	45.56	5,628,000
21 Feb 2024	44.60	45.03	44.35	44.62	44.62	7,084,100
20 Feb 2024	45.81	45.86	44.43	45.52	45.52	7,629,400
16 Feb 2024	45.77	45.97	45.23	45.43	45.43	5,270,700
15 Feb 2024	45.99	46.31	45.22	45.32	45.32	8,284,400
14 Feb 2024	45.30	45.66	44.88	45.32	45.32	10,127,000
13 Feb 2024	42.94	43.37	42.34	43.29	43.29	7,508,000
12 Feb 2024	42.21	44.18	42.18	44.02	44.02	10,984,400
09 Feb 2024	41.15	42.25	40.99	41.64	41.64	9,931,400
08 Feb 2024	39.45	39.97	39.28	39.88	39.88	6,192,800
07 Feb 2024	37.77	38.76	37.55	38.66	38.66	5,326,400
06 Feb 2024	37.54	37.99	37.50	37.73	37.73	3,485,900
05 Feb 2024	37.95	37.98	37.01	37.07	37.07	3,112,800
02 Feb 2024	37.39	38.06	37.37	37.58	37.58	4,965,100
01 Feb 2024	37.08	37.88	37.06	37.66	37.66	4,569,500
31 Jan 2024	37.38	38.31	37.19	37.24	37.24	6,036,500
30 Jan 2024	38.03	38.30	37.85	38.13	38.13	7,622,200
29 Jan 2024	36.78	37.94	36.60	37.82	37.82	8,468,300
26 Jan 2024	36.05	36.97	35.99	36.75	36.75	9,170,600
25 Jan 2024	35.05	35.10	34.61	34.81	34.81	6,420,800
24 Jan 2024	35.00	35.20	34.58	34.60	34.60	7,558,400
23 Jan 2024	33.95	34.69	33.77	34.34	34.34	10,426,500
22 Jan 2024	35.61	35.77	34.49	35.18	35.18	11,640,300
19 Jan 2024	36.08	36.92	35.28	36.49	36.49	13,809,200
18 Jan 2024	37.40	37.52	35.60	35.76	35.76	10,271,800
17 Jan 2024	37.45	37.69	37.03	37.40	37.40	7,913,000
16 Jan 2024	37.90	38.14	36.91	38.10	38.10	8,479,200
12 Jan 2024	40.74	40.81	37.95	38.35	38.35	11,359,300
11 Jan 2024	41.99	50.70	40.26	40.88	40.88	16,805,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

FTSE 1008,433.76+261.61(+3.20%)

FTSE 25020,645.38+593.08(+2.96%)

AIM789.87+21.76(+2.83%)

GBP/EUR1.1623-0.0029(-0.25%)

GBP/USD1.2523-0.0024(-0.19%)

Bitcoin GBP48,781.66+176.78(+0.36%)

Family-run Stilton maker on Brexit and copycats

Fidelity Wise Origin Bitcoin Fund (FBTC)

FTSE 100
8,433.76
+261.61(+3.20%)

FTSE 250
20,645.38
+593.08(+2.96%)

AIM
789.87
+21.76(+2.83%)

GBP/EUR
1.1623
-0.0029(-0.25%)

GBP/USD
1.2523
-0.0024(-0.19%)

Bitcoin GBP
48,781.66
+176.78(+0.36%)