Skip to main content
Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
28.23
+0.07 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

FBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.8428.4927.8428.2328.230.26%10,361
Dec 19, 202428.3128.3128.0528.1628.160.35%14,876
Dec 18, 202428.8828.9428.0028.0628.06-2.24%18,293
Dec 17, 202428.7628.7628.6528.7028.70-0.06%5,673
Dec 16, 202428.5528.7928.5228.7228.720.74%14,658
Dec 13, 202428.7028.7028.5128.5128.51-0.87%5,615
Dec 12, 202428.7728.8628.7328.7628.76-0.57%7,370
Dec 11, 202428.7828.9628.7528.9328.931.56%6,029
Dec 10, 202428.7028.7428.4828.4828.48-1.11%5,025
Dec 9, 202428.8829.0728.7928.8028.800.35%8,403
Dec 6, 202428.6228.7328.5828.7028.700.77%22,355
Dec 5, 202428.5728.5828.4328.4828.48-0.25%26,003
Dec 4, 202428.3728.5728.3728.5528.551.21%7,771
Dec 3, 202428.1428.2228.0228.2128.210.21%9,456
Dec 2, 202428.0228.1528.0228.1528.150.82%13,071
Nov 29, 202427.5727.9227.5727.9227.921.63%6,905
Nov 27, 202427.6327.6327.3527.4727.47-0.96%6,457
Nov 26, 202427.9227.9227.7227.7427.74-0.72%3,983
Nov 25, 202427.9728.0927.8927.9427.940.43%11,186
Nov 22, 202427.5427.8227.5227.8227.820.83%9,795
Nov 21, 202427.4827.5927.3527.5927.591.06%10,789
Nov 20, 202427.3627.4727.1327.3027.30-0.66%12,999
Nov 19, 202427.0727.4827.0727.4827.481.51%7,887
Nov 18, 202427.0627.1926.9427.0727.07-0.22%15,815
Nov 15, 202427.2827.2827.0227.1327.13-1.20%7,700
Nov 14, 202427.6927.7327.4627.4627.46-0.54%11,294
Nov 13, 202427.7127.7227.5727.6127.61-0.43%10,359
Nov 12, 202427.7427.9127.6227.7327.73-1.00%8,751
Nov 11, 202427.9928.1227.9628.0128.010.61%22,354
Nov 8, 202427.8227.9527.7727.8427.84-0.57%14,333
Nov 7, 202427.7828.0027.7828.0028.001.38%10,358
Nov 6, 202427.3927.6727.3827.6227.621.69%13,678
Nov 5, 202426.8427.1626.8427.1627.161.68%8,622
Nov 4, 202426.7526.8426.6526.7126.710.30%7,240
Nov 1, 202426.5926.7826.5926.6326.630.59%5,810
Oct 31, 202426.6726.7426.4326.4826.48-1.47%5,958
Oct 30, 202426.9527.0926.8726.8726.87-0.92%11,103
Oct 29, 202426.9027.1426.9027.1227.120.93%12,077
Oct 28, 202427.0027.0226.8726.8726.87-0.13%10,267
Oct 25, 202426.9027.0826.8326.9126.910.54%14,633
Oct 24, 202426.7426.7626.6826.7626.760.49%5,611
Oct 23, 202426.7726.7726.4626.6326.63-1.73%6,360
Oct 22, 202427.0027.1227.0027.1027.10-0.44%14,119
Oct 21, 202427.1527.2927.1327.2227.22-0.26%4,393
Oct 18, 202427.3827.3827.2627.2927.291.07%3,592
Oct 17, 202427.1127.1427.0027.0027.000.26%12,155
Oct 16, 202427.0027.0126.8926.9326.930.07%7,421
Oct 15, 202427.4327.4326.9126.9126.91-2.15%23,270
Oct 14, 202427.3427.5027.3227.5027.500.47%6,782
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%9,166
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%7,975
Oct 2, 202426.6526.8826.6526.8826.880.71%5,582
Oct 1, 202427.0627.0626.5626.6926.69-1.29%7,848
Sep 30, 202427.0127.0426.8427.0427.040.22%7,404
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%9,483
Sep 24, 202426.2226.4026.1726.4026.401.17%8,912
Sep 23, 202425.9826.1425.9826.1026.100.60%8,851
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, 202425.6625.7125.4525.5125.48-0.25%3,792
Sep 16, 202425.4625.5725.4525.5725.54-0.03%6,152
Sep 13, 202425.5325.6425.5325.5825.550.37%16,307
Sep 12, 202425.3225.5525.3125.4925.460.73%9,240
Sep 11, 202424.8625.3024.6225.3025.272.18%6,796
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%5,398
Sep 4, 202424.9325.1724.9325.1325.10-0.12%3,095
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%3,485
Aug 20, 202426.0726.1725.9326.0025.97-0.27%10,271
Aug 19, 202425.7226.0925.7226.0726.041.36%17,129
Aug 16, 202425.5125.7225.5125.7225.690.82%6,999
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%9,871
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%30,998
Aug 6, 202423.7824.2623.7624.0223.991.95%8,451
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