Skip to main content
Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
26.47
-0.40 (-1.47%)
Oct 31, 2024, 4:00 PM EDT - Market closed

FBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.6726.7426.4326.4726.47-1.49%5,958
Oct 30, 202426.9527.0926.8726.8726.87-0.92%11,103
Oct 29, 202426.9027.1426.9027.1227.120.93%12,100
Oct 28, 202427.0027.0226.8726.8726.87-0.15%10,300
Oct 25, 202426.9027.0826.8326.9126.910.56%14,633
Oct 24, 202426.7426.7626.6826.7626.760.49%5,611
Oct 23, 202426.7726.7726.4626.6326.63-1.73%6,400
Oct 22, 202427.0027.1227.0027.1027.10-0.44%14,119
Oct 21, 202427.1527.2927.1327.2227.22-0.26%4,400
Oct 18, 202427.3827.3827.2627.2927.291.07%3,600
Oct 17, 202427.1127.1427.0027.0027.000.26%12,200
Oct 16, 202427.0027.0126.8926.9326.930.07%7,421
Oct 15, 202427.4327.4326.9126.9126.91-2.15%23,300
Oct 14, 202427.3427.5027.3227.5027.500.47%6,800
Oct 11, 202427.2227.3927.2227.3727.370.63%11,136
Oct 10, 202427.0027.2426.9827.2027.20-0.04%6,313
Oct 9, 202427.0627.2326.9827.2127.210.04%9,200
Oct 8, 202427.1627.2027.0927.2027.20-0.18%3,238
Oct 7, 202427.1327.3427.1327.2527.25-0.07%10,131
Oct 4, 202427.1127.2727.1127.2727.272.13%6,105
Oct 3, 202426.6026.8526.6026.7026.70-0.67%8,000
Oct 2, 202426.6526.8826.6526.8826.880.71%5,600
Oct 1, 202427.0627.0626.5626.6926.69-1.29%7,848
Sep 30, 202427.0127.0426.8427.0427.040.22%8,292
Sep 27, 202427.3327.3326.9226.9826.98-0.99%11,745
Sep 26, 202427.1427.3427.0127.2527.252.56%16,523
Sep 25, 202426.5226.7126.4926.5726.570.64%9,500
Sep 24, 202426.2226.4026.1726.4026.401.15%8,912
Sep 23, 202425.9826.1425.9826.1026.100.62%8,900
Sep 20, 202426.1026.1025.8925.9425.94-0.99%3,143
Sep 19, 202426.0726.3126.0626.2026.172.75%16,718
Sep 18, 202425.6125.7525.4125.5025.47-0.04%9,521
Sep 17, 202425.6625.7125.4525.5125.48-0.23%3,800
Sep 16, 202425.4625.5725.4525.5725.54-0.04%6,200
Sep 13, 202425.5325.6425.5325.5825.550.39%16,307
Sep 12, 202425.3225.5525.3125.4825.460.71%9,240
Sep 11, 202424.8625.3024.6225.3025.272.18%6,800
Sep 10, 202424.7424.7624.5224.7624.730.08%5,434
Sep 9, 202424.6624.7424.6324.7424.711.73%5,109
Sep 6, 202424.9825.0624.3024.3224.29-3.30%22,014
Sep 5, 202425.0725.1825.0025.1525.120.08%5,400
Sep 4, 202424.9325.1724.9325.1325.10-0.12%3,100
Sep 3, 202425.9325.9325.1425.1625.13-4.15%11,347
Aug 30, 202426.2326.3125.9926.2526.220.77%12,643
Aug 29, 202426.0826.3426.0426.0526.020.42%22,137
Aug 28, 202426.2026.2125.8725.9425.91-1.26%28,305
Aug 27, 202426.1526.2726.1526.2726.240.38%1,421
Aug 26, 202426.3926.3926.0726.1726.14-1.21%8,040
Aug 23, 202426.2026.4926.2026.4926.462.28%6,937
Aug 22, 202426.3326.3325.8825.9025.87-1.75%3,343
Aug 21, 202426.1726.3626.1726.3626.331.38%3,500
Aug 20, 202426.0726.1725.9326.0025.97-0.27%10,300
Aug 19, 202425.7226.0925.7226.0726.041.36%17,129
Aug 16, 202425.5125.7225.5125.7225.690.82%7,000
Aug 15, 202425.1825.6225.1825.5125.481.88%18,015
Aug 14, 202425.1825.2224.9525.0425.01-0.71%10,023
Aug 13, 202424.8125.2224.8125.2225.192.73%9,900
Aug 12, 202424.5524.6624.4824.5524.52-7,019
Aug 9, 202424.4824.5724.4124.5524.52-0.37%8,524
Aug 8, 202424.2424.6424.1024.6424.613.05%6,441
Aug 7, 202424.5224.6523.9123.9123.88-0.46%31,000
Aug 6, 202423.7824.2623.7624.0223.991.95%8,500
Aug 5, 202422.6223.7322.4623.5623.53-2.56%34,309
Aug 2, 202424.4124.4123.9924.1824.15-3.28%16,515
Aug 1, 202425.7525.8424.8325.0024.97-3.96%10,512
Jul 31, 202425.8826.0925.7426.0326.003.87%11,100
Jul 30, 202425.4925.5225.0525.0625.03-0.95%8,208
Jul 29, 202425.5025.5225.2925.3025.27-0.71%11,000
Jul 26, 202425.4325.5125.3625.4825.451.59%15,200
Jul 25, 202425.2125.4924.8225.0825.05-1.53%15,600
Jul 24, 202426.0726.0725.4625.4725.44-3.38%16,849
Jul 23, 202426.3526.5526.3526.3626.33-0.75%14,300
Jul 22, 202426.3726.6026.3626.5626.531.30%9,500
Jul 19, 202426.4026.4426.1826.2226.19-0.64%7,722
Jul 18, 202426.8326.9526.2026.3926.36-1.20%7,305
Jul 17, 202426.9827.0926.6926.7126.68-2.94%9,600
Jul 16, 202427.4027.5227.3227.5227.480.84%5,800
Jul 15, 202427.3927.5127.2627.2927.26-0.51%6,200
Jul 12, 202427.4927.6127.4327.4327.400.81%14,600
Jul 11, 202427.5027.5827.2027.2127.18-0.26%2,706
Jul 10, 202427.1927.2827.1027.2827.251.30%13,246
Jul 9, 202427.1327.1426.8726.9326.90-0.41%9,430
Jul 8, 202427.0127.1427.0127.0427.010.30%10,446
Jul 5, 202426.9326.9826.8726.9626.930.30%15,719
Jul 3, 202426.6026.8826.6026.8826.851.05%10,602
Jul 2, 202426.3326.6026.3326.6026.570.76%6,511
Jul 1, 202426.5026.5026.2926.4026.37-0.38%5,926
Jun 28, 202426.5226.7226.5026.5026.470.11%9,400
Jun 27, 202426.4126.4926.4026.4726.440.19%5,800
Jun 26, 202426.2526.4226.2526.4226.390.49%11,039
Jun 25, 202426.0526.2926.0526.2926.261.12%38,300
Jun 24, 202426.0926.2226.0026.0025.97-0.84%12,300
Jun 21, 202426.3326.3326.1626.2226.19-0.91%7,800
Jun 20, 202426.7826.7826.3726.4626.40-0.79%7,707
Jun 18, 202426.4626.7326.4626.6726.610.68%14,119
Jun 17, 202426.3126.5426.2526.4926.430.65%15,600
Jun 14, 202426.3426.3426.2426.3226.26-0.53%12,630
Jun 13, 202426.6626.6626.3826.4626.40-0.38%12,724
Jun 12, 202426.4126.7226.4126.5626.502.23%20,430
Jun 11, 202426.0326.0325.8825.9825.92-1.03%10,700