Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
31.54
-0.03 (-0.08%)
Jul 24, 2025, 4:00 PM - Market closed

FBOT Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 12, 2023Jul 24, 2025Max ▾Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Jul '23Jul '23Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25Jul '25Jul '25010.0020.0030.0031.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.5931.5931.4631.5531.55-0.08%19,298
Jul 23, 202531.5231.6131.3931.5731.572.08%22,954
Jul 22, 202530.8730.9330.6130.9330.930.01%15,527
Jul 21, 202531.0831.1530.9330.9330.93-0.06%14,456
Jul 18, 202531.0431.0430.8530.9530.95-0.29%15,480
Jul 17, 202530.7631.0530.7631.0331.031.47%17,249
Jul 16, 202530.4730.6030.3230.5930.590.63%15,177
Jul 15, 202530.5930.5930.3830.3930.390.33%17,223
Jul 14, 202530.1530.3130.0730.3030.30-0.21%9,648
Jul 11, 202530.3130.4130.3130.3630.36-0.30%6,781
Jul 10, 202530.5130.5430.2630.4530.45-0.09%9,959
Jul 9, 202530.2430.4830.1030.4830.481.26%14,955
Jul 8, 202530.0630.1130.0030.1030.100.33%15,928
Jul 7, 202530.1330.1329.9030.0030.00-1.68%22,234
Jul 3, 202530.3930.5530.3930.5130.510.87%5,104
Jul 2, 202529.8230.2529.8230.2530.251.44%9,169
Jul 1, 202529.9029.9629.7529.8229.82-0.53%10,044
Jun 30, 202530.0230.0229.9229.9829.98-0.13%14,719
Jun 27, 202529.8930.0829.7730.0230.021.04%24,520
Jun 26, 202529.5329.7129.4829.7129.711.68%13,436
Jun 25, 202529.3029.3429.1929.2229.22-0.17%15,729
Jun 24, 202529.0829.2728.9929.2729.272.27%7,448
Jun 23, 202528.3928.7128.3428.6228.620.42%19,619
Jun 20, 202528.9328.9328.5028.5028.50-1.63%32,855
Jun 18, 202529.0129.1628.9728.9728.900.21%13,781
Jun 17, 202529.1329.1728.8928.9128.84-1.20%12,971
Jun 16, 202529.1929.3729.1329.2629.191.32%40,857
Jun 13, 202528.9429.1428.8528.8828.81-1.57%15,571
Jun 12, 202529.3829.4829.1829.3429.27-0.27%13,464
Jun 11, 202529.5529.6029.3429.4229.350.33%25,416
Jun 10, 202529.3829.3829.2329.3229.250.31%10,900
Jun 9, 202529.3129.3829.1729.2329.16-0.17%18,880
Jun 6, 202529.1629.2829.1629.2829.211.24%26,940
Jun 5, 202529.1129.1928.8828.9228.85-0.62%10,434
Jun 4, 202528.9229.1528.9229.1029.031.04%11,798
Jun 3, 202528.6728.8828.6728.8028.730.36%13,929
Jun 2, 202528.5328.7328.3328.7028.630.41%10,945
May 30, 202528.7628.7628.4228.5828.51-1.00%27,242
May 29, 202529.1429.1428.8128.8728.800.27%14,345
May 28, 202529.1329.1528.7928.7928.72-1.71%6,943
May 27, 202529.0829.2929.0129.2929.222.66%5,213
May 23, 202528.3228.7728.3228.5328.46-0.80%7,925
May 22, 202528.6228.9328.6128.7628.69-12,748
May 21, 202528.9729.2628.7028.7628.69-1.22%14,916
May 20, 202529.0729.1829.0129.1229.050.47%12,847
May 19, 202528.6629.0728.3528.9828.91-0.38%13,817
May 16, 202528.9729.0928.9329.0929.020.62%7,936
May 15, 202528.9428.9728.7028.9128.840.21%13,442
May 14, 202529.0129.0128.8028.8528.780.15%9,954
May 13, 202528.3528.8828.3528.8128.741.87%16,218