Skip to main content
Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
29.34
-0.08 (-0.27%)
At close: Jun 12, 2025, 4:00 PM
30.80
+1.46 (4.98%)
After-hours: Jun 12, 2025, 7:29 PM EDT

FBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202529.3829.4829.1829.3429.34-0.27%13,458
Jun 11, 202529.5529.6029.3429.4229.420.33%25,416
Jun 10, 202529.3829.3829.2329.3229.320.31%10,900
Jun 9, 202529.3129.3829.1729.2329.23-0.17%18,880
Jun 6, 202529.1629.2829.1629.2829.281.24%26,940
Jun 5, 202529.1129.1928.8828.9228.92-0.62%10,434
Jun 4, 202528.9229.1528.9229.1029.101.04%11,798
Jun 3, 202528.6728.8828.6728.8028.800.36%13,929
Jun 2, 202528.5328.7328.3328.7028.700.41%10,945
May 30, 202528.7628.7628.4228.5828.58-1.00%27,242
May 29, 202529.1429.1428.8128.8728.870.27%14,345
May 28, 202529.1329.1528.7928.7928.79-1.71%6,943
May 27, 202529.0829.2929.0129.2929.292.66%5,213
May 23, 202528.3228.7728.3228.5328.53-0.80%7,925
May 22, 202528.6228.9328.6128.7628.76-12,748
May 21, 202528.9729.2628.7028.7628.76-1.22%14,916
May 20, 202529.0729.1829.0129.1229.120.47%12,847
May 19, 202528.6629.0728.3528.9828.98-0.38%13,817
May 16, 202528.9729.0928.9329.0929.090.62%7,936
May 15, 202528.9428.9728.7028.9128.910.21%13,442
May 14, 202529.0129.0128.8028.8528.850.15%9,954
May 13, 202528.3528.8828.3528.8128.811.87%16,218
May 12, 202528.2728.3328.0728.2828.283.51%52,179
May 9, 202527.5027.5027.1627.3227.32-0.04%491,822
May 8, 202527.2327.4427.1727.3327.331.41%5,925
May 7, 202526.8426.9526.7126.9526.950.06%5,661
May 6, 202526.8127.1126.8126.9326.93-0.80%15,762
May 5, 202527.0427.2627.0327.1527.150.51%12,684
May 2, 202526.9827.1426.9827.0127.012.90%9,488
May 1, 202526.3526.5826.2526.2526.250.34%9,566
Apr 30, 202525.8326.1625.6126.1626.160.35%4,802
Apr 29, 202525.8626.0725.8226.0726.071.16%21,592
Apr 28, 202525.8525.9025.6025.7725.77-0.58%8,539
Apr 25, 202525.6925.9225.6425.9225.921.25%5,203
Apr 24, 202525.0725.6025.0725.6025.602.20%5,029
Apr 23, 202525.2825.4825.0025.0525.052.20%7,832
Apr 22, 202524.3224.6624.3224.5124.511.70%10,072
Apr 21, 202524.3924.3923.8724.1024.10-1.95%15,986
Apr 17, 202524.7424.7424.5824.5824.58-0.24%7,561
Apr 16, 202524.7624.8424.4124.6424.64-1.91%6,471
Apr 15, 202525.1125.2025.0525.1225.120.52%7,580
Apr 14, 202525.2125.2124.8724.9924.990.44%18,088
Apr 11, 202524.5124.8824.3224.8824.881.63%10,809
Apr 10, 202524.7024.7024.0024.4824.48-2.31%9,454
Apr 9, 202522.6726.1122.6725.0625.069.91%17,701
Apr 8, 202524.0724.0722.5322.8022.80-1.00%24,330
Apr 7, 202522.2223.7222.2223.0323.03-1.79%47,889
Apr 4, 202524.0824.0823.3723.4523.45-6.42%49,188
Apr 3, 202525.4125.4925.0625.0625.06-5.36%16,565
Apr 2, 202526.0826.5226.0826.4826.481.49%4,462