Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
32.39
+0.05 (0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.33 | 32.41 | 32.18 | 32.39 | 32.39 | 0.17% | 16,713 |
| Sep 25, 2025 | 32.27 | 32.44 | 32.06 | 32.34 | 32.34 | -0.72% | 28,361 |
| Sep 24, 2025 | 32.96 | 32.96 | 32.54 | 32.57 | 32.57 | -1.32% | 12,007 |
| Sep 23, 2025 | 33.21 | 33.24 | 32.94 | 33.01 | 33.01 | -0.41% | 19,082 |
| Sep 22, 2025 | 32.64 | 33.15 | 32.62 | 33.14 | 33.14 | 1.39% | 30,954 |
| Sep 19, 2025 | 32.49 | 32.75 | 32.49 | 32.69 | 32.69 | 0.01% | 20,594 |
| Sep 18, 2025 | 32.42 | 32.74 | 32.38 | 32.68 | 32.64 | 1.69% | 20,586 |
| Sep 17, 2025 | 32.25 | 32.34 | 32.00 | 32.14 | 32.10 | -0.47% | 11,013 |
| Sep 16, 2025 | 32.37 | 32.37 | 32.19 | 32.29 | 32.25 | 0.09% | 11,773 |
| Sep 15, 2025 | 32.03 | 32.27 | 32.03 | 32.26 | 32.22 | 0.95% | 22,065 |
| Sep 12, 2025 | 31.99 | 32.01 | 31.85 | 31.96 | 31.92 | -0.19% | 9,323 |
| Sep 11, 2025 | 31.85 | 32.07 | 31.50 | 32.02 | 31.98 | 1.27% | 14,974 |
| Sep 10, 2025 | 31.73 | 31.81 | 31.54 | 31.62 | 31.58 | -0.69% | 19,938 |
| Sep 9, 2025 | 31.90 | 31.90 | 31.61 | 31.84 | 31.80 | -0.45% | 25,113 |
| Sep 8, 2025 | 31.90 | 32.00 | 31.89 | 31.98 | 31.94 | 1.47% | 26,292 |
| Sep 5, 2025 | 31.62 | 31.70 | 31.26 | 31.52 | 31.48 | 0.47% | 13,244 |
| Sep 4, 2025 | 31.12 | 31.37 | 31.06 | 31.37 | 31.33 | 0.63% | 23,187 |
| Sep 3, 2025 | 31.30 | 31.36 | 31.09 | 31.18 | 31.14 | -0.15% | 19,123 |
| Sep 2, 2025 | 30.95 | 31.23 | 30.88 | 31.22 | 31.18 | -0.91% | 31,542 |
| Aug 29, 2025 | 31.86 | 31.88 | 31.47 | 31.51 | 31.47 | -1.55% | 30,281 |
| Aug 28, 2025 | 31.88 | 32.06 | 31.88 | 32.01 | 31.97 | 0.72% | 25,004 |
| Aug 27, 2025 | 31.71 | 31.84 | 31.65 | 31.78 | 31.74 | -0.20% | 23,661 |
| Aug 26, 2025 | 31.65 | 31.84 | 31.65 | 31.84 | 31.80 | 0.60% | 57,674 |
| Aug 25, 2025 | 31.74 | 31.80 | 31.65 | 31.65 | 31.61 | -0.21% | 11,925 |
| Aug 22, 2025 | 31.09 | 31.79 | 31.09 | 31.72 | 31.68 | 2.34% | 9,352 |
| Aug 21, 2025 | 31.05 | 31.08 | 30.94 | 30.99 | 30.95 | -0.57% | 8,745 |
| Aug 20, 2025 | 31.21 | 31.21 | 30.81 | 31.17 | 31.13 | -0.75% | 16,761 |
| Aug 19, 2025 | 31.85 | 31.85 | 31.38 | 31.41 | 31.37 | -1.26% | 25,002 |
| Aug 18, 2025 | 31.65 | 31.81 | 31.62 | 31.81 | 31.77 | 0.43% | 19,900 |
| Aug 15, 2025 | 31.78 | 31.78 | 31.66 | 31.67 | 31.63 | -0.08% | 24,642 |
| Aug 14, 2025 | 31.66 | 31.73 | 31.56 | 31.70 | 31.66 | -0.85% | 28,221 |
| Aug 13, 2025 | 32.06 | 32.06 | 31.89 | 31.97 | 31.93 | 0.27% | 30,680 |
| Aug 12, 2025 | 31.77 | 31.89 | 31.60 | 31.88 | 31.85 | 0.76% | 29,812 |
| Aug 11, 2025 | 31.94 | 31.94 | 31.64 | 31.64 | 31.60 | -0.94% | 32,886 |
| Aug 8, 2025 | 32.01 | 32.08 | 31.91 | 31.94 | 31.90 | 0.49% | 42,305 |
| Aug 7, 2025 | 32.02 | 32.02 | 31.59 | 31.79 | 31.75 | 0.30% | 26,409 |
| Aug 6, 2025 | 31.59 | 31.70 | 31.51 | 31.69 | 31.65 | -0.03% | 24,556 |
| Aug 5, 2025 | 31.65 | 31.83 | 31.53 | 31.70 | 31.66 | 1.07% | 21,441 |
| Aug 4, 2025 | 31.16 | 31.37 | 31.12 | 31.37 | 31.33 | 1.64% | 13,519 |
| Aug 1, 2025 | 30.99 | 30.99 | 30.61 | 30.86 | 30.82 | -1.46% | 20,941 |
| Jul 31, 2025 | 31.47 | 31.69 | 31.31 | 31.32 | 31.28 | 0.08% | 30,668 |
| Jul 30, 2025 | 31.29 | 31.47 | 31.17 | 31.29 | 31.25 | 0.15% | 27,720 |
| Jul 29, 2025 | 31.42 | 31.43 | 31.20 | 31.25 | 31.21 | -0.54% | 23,240 |
| Jul 28, 2025 | 31.58 | 31.58 | 31.35 | 31.42 | 31.38 | -0.55% | 28,495 |
| Jul 25, 2025 | 31.44 | 31.60 | 31.37 | 31.59 | 31.55 | 0.14% | 18,263 |
| Jul 24, 2025 | 31.59 | 31.59 | 31.46 | 31.55 | 31.51 | -0.08% | 19,298 |
| Jul 23, 2025 | 31.52 | 31.61 | 31.39 | 31.57 | 31.53 | 2.08% | 22,954 |
| Jul 22, 2025 | 30.87 | 30.93 | 30.61 | 30.93 | 30.89 | 0.01% | 15,527 |
| Jul 21, 2025 | 31.08 | 31.15 | 30.93 | 30.93 | 30.89 | -0.06% | 14,456 |
| Jul 18, 2025 | 31.04 | 31.04 | 30.85 | 30.95 | 30.91 | -0.29% | 15,480 |