Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
25.80
-0.48 (-1.83%)
Mar 31, 2025, 12:56 PM EDT - Market open
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.79 | 26.79 | 26.26 | 26.28 | 26.28 | -2.85% | 9,943 |
| Mar 27, 2025 | 27.06 | 27.17 | 27.05 | 27.05 | 27.05 | -0.44% | 3,221 |
| Mar 26, 2025 | 27.50 | 27.50 | 27.17 | 27.17 | 27.17 | -1.52% | 3,880 |
| Mar 25, 2025 | 27.60 | 27.63 | 27.55 | 27.59 | 27.59 | 0.22% | 9,488 |
| Mar 24, 2025 | 27.37 | 27.59 | 27.37 | 27.53 | 27.53 | 1.10% | 17,008 |
| Mar 21, 2025 | 27.01 | 27.23 | 27.01 | 27.23 | 27.23 | -1.30% | 3,882 |
| Mar 20, 2025 | 27.44 | 27.70 | 27.44 | 27.59 | 27.52 | -0.47% | 4,877 |
| Mar 19, 2025 | 27.53 | 27.80 | 27.53 | 27.72 | 27.65 | 0.80% | 8,745 |
| Mar 18, 2025 | 27.62 | 27.62 | 27.40 | 27.50 | 27.43 | -0.79% | 8,588 |
| Mar 17, 2025 | 27.52 | 27.78 | 27.52 | 27.72 | 27.65 | 0.29% | 2,343 |
| Mar 14, 2025 | 27.28 | 27.64 | 27.28 | 27.64 | 27.57 | 2.71% | 6,908 |
| Mar 13, 2025 | 27.17 | 27.17 | 26.83 | 26.91 | 26.84 | -1.79% | 12,113 |
| Mar 12, 2025 | 27.47 | 27.55 | 27.19 | 27.40 | 27.33 | 1.05% | 11,003 |
| Mar 11, 2025 | 27.24 | 27.33 | 26.86 | 27.11 | 27.05 | -0.81% | 10,478 |
| Mar 10, 2025 | 27.74 | 27.74 | 27.11 | 27.34 | 27.27 | -2.89% | 18,816 |
| Mar 7, 2025 | 27.84 | 28.15 | 27.64 | 28.15 | 28.08 | 1.04% | 8,027 |
| Mar 6, 2025 | 28.06 | 28.30 | 27.84 | 27.86 | 27.79 | -1.59% | 8,066 |
| Mar 5, 2025 | 27.90 | 28.31 | 27.88 | 28.31 | 28.24 | 2.80% | 13,547 |
| Mar 4, 2025 | 27.37 | 27.68 | 27.05 | 27.54 | 27.47 | -0.04% | 27,879 |
| Mar 3, 2025 | 28.08 | 28.40 | 27.43 | 27.55 | 27.48 | -1.89% | 17,650 |
| Feb 28, 2025 | 27.89 | 28.14 | 27.73 | 28.08 | 28.01 | -0.71% | 13,020 |
| Feb 27, 2025 | 29.09 | 29.09 | 28.28 | 28.28 | 28.21 | -2.62% | 6,407 |
| Feb 26, 2025 | 29.01 | 29.28 | 28.87 | 29.04 | 28.97 | 0.87% | 9,936 |
| Feb 25, 2025 | 28.96 | 28.96 | 28.55 | 28.79 | 28.72 | -0.59% | 11,326 |
| Feb 24, 2025 | 29.30 | 29.30 | 28.90 | 28.96 | 28.89 | -1.16% | 18,655 |
| Feb 21, 2025 | 29.91 | 29.91 | 29.22 | 29.30 | 29.23 | -1.41% | 25,581 |
| Feb 20, 2025 | 29.82 | 29.82 | 29.53 | 29.72 | 29.65 | 0.18% | 15,380 |
| Feb 19, 2025 | 29.73 | 29.78 | 29.66 | 29.67 | 29.59 | -0.58% | 12,254 |
| Feb 18, 2025 | 29.70 | 29.84 | 29.70 | 29.84 | 29.77 | 1.26% | 29,221 |
| Feb 14, 2025 | 29.35 | 29.47 | 29.30 | 29.47 | 29.40 | 0.68% | 9,772 |
| Feb 13, 2025 | 29.08 | 29.28 | 29.02 | 29.27 | 29.20 | 0.31% | 21,703 |
| Feb 12, 2025 | 28.92 | 29.28 | 28.91 | 29.18 | 29.11 | -0.27% | 11,616 |
| Feb 11, 2025 | 29.25 | 29.35 | 29.21 | 29.26 | 29.19 | -0.17% | 4,588 |
| Feb 10, 2025 | 29.11 | 29.33 | 29.11 | 29.31 | 29.24 | 0.76% | 11,359 |
| Feb 7, 2025 | 29.29 | 29.38 | 29.00 | 29.09 | 29.02 | -0.51% | 9,488 |
| Feb 6, 2025 | 29.31 | 29.35 | 29.12 | 29.24 | 29.17 | 0.17% | 8,611 |
| Feb 5, 2025 | 28.98 | 29.21 | 28.96 | 29.19 | 29.12 | 0.72% | 12,519 |
| Feb 4, 2025 | 28.42 | 29.02 | 28.42 | 28.98 | 28.91 | 2.26% | 16,651 |
| Feb 3, 2025 | 28.02 | 28.56 | 28.00 | 28.34 | 28.27 | -2.31% | 29,337 |
| Jan 31, 2025 | 29.23 | 29.51 | 29.01 | 29.01 | 28.94 | -0.39% | 8,418 |
| Jan 30, 2025 | 29.09 | 29.18 | 28.92 | 29.13 | 29.05 | 0.60% | 10,646 |
| Jan 29, 2025 | 29.19 | 29.19 | 28.85 | 28.95 | 28.88 | -1.13% | 14,116 |
| Jan 28, 2025 | 28.95 | 29.28 | 28.82 | 29.28 | 29.21 | 1.61% | 7,983 |
| Jan 27, 2025 | 29.23 | 29.23 | 28.73 | 28.82 | 28.75 | -3.68% | 27,345 |
| Jan 24, 2025 | 29.97 | 30.10 | 29.88 | 29.92 | 29.85 | 0.27% | 32,932 |
| Jan 23, 2025 | 29.71 | 29.85 | 29.68 | 29.84 | 29.77 | 0.10% | 59,207 |
| Jan 22, 2025 | 29.77 | 29.91 | 29.77 | 29.81 | 29.74 | 0.51% | 27,863 |
| Jan 21, 2025 | 29.43 | 29.69 | 29.34 | 29.66 | 29.59 | 2.16% | 16,678 |
| Jan 17, 2025 | 29.07 | 29.12 | 29.03 | 29.03 | 28.96 | 0.94% | 23,452 |
| Jan 16, 2025 | 28.78 | 28.85 | 28.73 | 28.76 | 28.69 | 1.22% | 7,238 |