Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
34.13
-0.45 (-1.31%)
At close: Mar 13, 2026, 4:00 PM EDT
34.13
0.00 (0.01%)
After-hours: Mar 13, 2026, 6:08 PM EDT
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 34.68 | 34.74 | 34.06 | 34.13 | 34.13 | -1.30% | 31,639 |
| Mar 12, 2026 | 35.09 | 35.13 | 34.56 | 34.58 | 34.58 | -2.08% | 22,507 |
| Mar 11, 2026 | 35.26 | 35.50 | 35.18 | 35.31 | 35.31 | 0.65% | 18,522 |
| Mar 10, 2026 | 35.36 | 35.69 | 35.06 | 35.08 | 35.08 | -0.01% | 21,128 |
| Mar 9, 2026 | 34.09 | 35.16 | 33.93 | 35.08 | 35.08 | 0.74% | 33,622 |
| Mar 6, 2026 | 34.88 | 35.20 | 34.79 | 34.83 | 34.83 | -2.08% | 19,962 |
| Mar 5, 2026 | 35.63 | 35.98 | 35.09 | 35.57 | 35.57 | -1.79% | 25,823 |
| Mar 4, 2026 | 36.13 | 36.29 | 36.02 | 36.21 | 36.21 | 0.84% | 16,812 |
| Mar 3, 2026 | 35.56 | 36.03 | 35.00 | 35.91 | 35.91 | -2.93% | 21,940 |
| Mar 2, 2026 | 36.32 | 37.09 | 36.32 | 37.00 | 37.00 | 0.01% | 30,465 |
| Feb 27, 2026 | 36.93 | 37.07 | 36.73 | 36.99 | 36.99 | -0.68% | 14,989 |
| Feb 26, 2026 | 37.40 | 37.40 | 36.94 | 37.24 | 37.24 | -0.43% | 21,651 |
| Feb 25, 2026 | 37.34 | 37.46 | 37.23 | 37.40 | 37.40 | 1.41% | 22,004 |
| Feb 24, 2026 | 36.39 | 36.90 | 36.27 | 36.88 | 36.88 | 1.54% | 10,540 |
| Feb 23, 2026 | 36.56 | 36.72 | 36.13 | 36.33 | 36.33 | -1.22% | 20,056 |
| Feb 20, 2026 | 36.39 | 36.89 | 36.39 | 36.78 | 36.78 | 0.93% | 26,565 |
| Feb 19, 2026 | 36.20 | 36.51 | 36.18 | 36.44 | 36.44 | 0.55% | 35,633 |
| Feb 18, 2026 | 36.06 | 36.56 | 36.06 | 36.24 | 36.24 | 0.52% | 22,150 |
| Feb 17, 2026 | 35.75 | 36.15 | 35.50 | 36.05 | 36.05 | -0.18% | 47,381 |
| Feb 13, 2026 | 35.83 | 36.29 | 35.83 | 36.12 | 36.11 | 0.35% | 22,837 |
| Feb 12, 2026 | 36.75 | 36.86 | 35.97 | 35.99 | 35.99 | -1.89% | 25,713 |
| Feb 11, 2026 | 36.90 | 36.94 | 36.44 | 36.69 | 36.69 | -0.18% | 30,489 |
| Feb 10, 2026 | 36.79 | 36.99 | 36.69 | 36.75 | 36.75 | 0.52% | 50,276 |
| Feb 9, 2026 | 35.97 | 36.61 | 35.97 | 36.56 | 36.56 | 1.76% | 39,849 |
| Feb 6, 2026 | 35.15 | 35.93 | 35.15 | 35.93 | 35.93 | 3.62% | 19,762 |
| Feb 5, 2026 | 34.77 | 35.05 | 34.55 | 34.67 | 34.67 | -1.46% | 26,443 |
| Feb 4, 2026 | 35.83 | 35.87 | 34.95 | 35.19 | 35.19 | -1.19% | 33,427 |
| Feb 3, 2026 | 35.67 | 35.70 | 35.11 | 35.61 | 35.61 | 1.22% | 25,978 |
| Feb 2, 2026 | 35.06 | 35.38 | 35.06 | 35.18 | 35.18 | 0.33% | 14,386 |
| Jan 30, 2026 | 35.47 | 35.62 | 34.95 | 35.06 | 35.06 | -1.30% | 22,442 |
| Jan 29, 2026 | 35.88 | 35.88 | 34.98 | 35.53 | 35.53 | -0.65% | 52,873 |
| Jan 28, 2026 | 35.99 | 36.00 | 35.67 | 35.76 | 35.76 | -0.58% | 29,083 |
| Jan 27, 2026 | 35.85 | 36.00 | 35.72 | 35.97 | 35.97 | 1.28% | 25,765 |
| Jan 26, 2026 | 35.57 | 35.71 | 35.47 | 35.51 | 35.51 | -0.19% | 32,968 |
| Jan 23, 2026 | 35.55 | 35.68 | 35.45 | 35.58 | 35.58 | 0.11% | 17,877 |
| Jan 22, 2026 | 35.69 | 35.69 | 35.46 | 35.54 | 35.54 | 0.34% | 24,739 |
| Jan 21, 2026 | 35.13 | 35.56 | 34.86 | 35.42 | 35.42 | 1.72% | 22,529 |
| Jan 20, 2026 | 35.12 | 35.36 | 34.78 | 34.82 | 34.82 | -2.59% | 58,447 |
| Jan 16, 2026 | 35.90 | 35.92 | 35.70 | 35.75 | 35.75 | 0.18% | 54,252 |
| Jan 15, 2026 | 35.82 | 35.87 | 35.65 | 35.68 | 35.68 | 0.93% | 46,229 |
| Jan 14, 2026 | 35.30 | 35.42 | 35.16 | 35.36 | 35.36 | -0.02% | 18,663 |
| Jan 13, 2026 | 35.50 | 35.61 | 35.30 | 35.36 | 35.36 | -0.65% | 25,035 |
| Jan 12, 2026 | 35.22 | 35.62 | 35.22 | 35.60 | 35.60 | 0.96% | 36,392 |
| Jan 9, 2026 | 35.04 | 35.30 | 35.04 | 35.26 | 35.26 | 1.24% | 23,903 |
| Jan 8, 2026 | 34.77 | 35.13 | 34.68 | 34.82 | 34.82 | -0.21% | 18,238 |
| Jan 7, 2026 | 34.92 | 35.05 | 34.81 | 34.90 | 34.90 | -0.13% | 29,376 |
| Jan 6, 2026 | 34.49 | 34.94 | 34.48 | 34.94 | 34.94 | 1.40% | 18,265 |
| Jan 5, 2026 | 34.06 | 34.52 | 34.06 | 34.46 | 34.46 | 2.20% | 42,107 |
| Jan 2, 2026 | 33.76 | 33.88 | 33.51 | 33.71 | 33.71 | 1.13% | 23,184 |
| Dec 31, 2025 | 33.59 | 33.59 | 33.00 | 33.34 | 33.34 | -0.74% | 9,363 |