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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 31.59 | 31.59 | 31.46 | 31.55 | 31.55 | -0.08% | 19,298 |
| Jul 23, 2025 | 31.52 | 31.61 | 31.39 | 31.57 | 31.57 | 2.08% | 22,954 |
| Jul 22, 2025 | 30.87 | 30.93 | 30.61 | 30.93 | 30.93 | 0.01% | 15,527 |
| Jul 21, 2025 | 31.08 | 31.15 | 30.93 | 30.93 | 30.93 | -0.06% | 14,456 |
| Jul 18, 2025 | 31.04 | 31.04 | 30.85 | 30.95 | 30.95 | -0.29% | 15,480 |
| Jul 17, 2025 | 30.76 | 31.05 | 30.76 | 31.03 | 31.03 | 1.47% | 17,249 |
| Jul 16, 2025 | 30.47 | 30.60 | 30.32 | 30.59 | 30.59 | 0.63% | 15,177 |
| Jul 15, 2025 | 30.59 | 30.59 | 30.38 | 30.39 | 30.39 | 0.33% | 17,223 |
| Jul 14, 2025 | 30.15 | 30.31 | 30.07 | 30.30 | 30.30 | -0.21% | 9,648 |
| Jul 11, 2025 | 30.31 | 30.41 | 30.31 | 30.36 | 30.36 | -0.30% | 6,781 |
| Jul 10, 2025 | 30.51 | 30.54 | 30.26 | 30.45 | 30.45 | -0.09% | 9,959 |
| Jul 9, 2025 | 30.24 | 30.48 | 30.10 | 30.48 | 30.48 | 1.26% | 14,955 |
| Jul 8, 2025 | 30.06 | 30.11 | 30.00 | 30.10 | 30.10 | 0.33% | 15,928 |
| Jul 7, 2025 | 30.13 | 30.13 | 29.90 | 30.00 | 30.00 | -1.68% | 22,234 |
| Jul 3, 2025 | 30.39 | 30.55 | 30.39 | 30.51 | 30.51 | 0.87% | 5,104 |
| Jul 2, 2025 | 29.82 | 30.25 | 29.82 | 30.25 | 30.25 | 1.44% | 9,169 |
| Jul 1, 2025 | 29.90 | 29.96 | 29.75 | 29.82 | 29.82 | -0.53% | 10,044 |
| Jun 30, 2025 | 30.02 | 30.02 | 29.92 | 29.98 | 29.98 | -0.13% | 14,719 |
| Jun 27, 2025 | 29.89 | 30.08 | 29.77 | 30.02 | 30.02 | 1.04% | 24,520 |
| Jun 26, 2025 | 29.53 | 29.71 | 29.48 | 29.71 | 29.71 | 1.68% | 13,436 |
| Jun 25, 2025 | 29.30 | 29.34 | 29.19 | 29.22 | 29.22 | -0.17% | 15,729 |
| Jun 24, 2025 | 29.08 | 29.27 | 28.99 | 29.27 | 29.27 | 2.27% | 7,448 |
| Jun 23, 2025 | 28.39 | 28.71 | 28.34 | 28.62 | 28.62 | 0.42% | 19,619 |
| Jun 20, 2025 | 28.93 | 28.93 | 28.50 | 28.50 | 28.50 | -1.63% | 32,855 |
| Jun 18, 2025 | 29.01 | 29.16 | 28.97 | 28.97 | 28.90 | 0.21% | 13,781 |
| Jun 17, 2025 | 29.13 | 29.17 | 28.89 | 28.91 | 28.84 | -1.20% | 12,971 |
| Jun 16, 2025 | 29.19 | 29.37 | 29.13 | 29.26 | 29.19 | 1.32% | 40,857 |
| Jun 13, 2025 | 28.94 | 29.14 | 28.85 | 28.88 | 28.81 | -1.57% | 15,571 |
| Jun 12, 2025 | 29.38 | 29.48 | 29.18 | 29.34 | 29.27 | -0.27% | 13,464 |
| Jun 11, 2025 | 29.55 | 29.60 | 29.34 | 29.42 | 29.35 | 0.33% | 25,416 |
| Jun 10, 2025 | 29.38 | 29.38 | 29.23 | 29.32 | 29.25 | 0.31% | 10,900 |
| Jun 9, 2025 | 29.31 | 29.38 | 29.17 | 29.23 | 29.16 | -0.17% | 18,880 |
| Jun 6, 2025 | 29.16 | 29.28 | 29.16 | 29.28 | 29.21 | 1.24% | 26,940 |
| Jun 5, 2025 | 29.11 | 29.19 | 28.88 | 28.92 | 28.85 | -0.62% | 10,434 |
| Jun 4, 2025 | 28.92 | 29.15 | 28.92 | 29.10 | 29.03 | 1.04% | 11,798 |
| Jun 3, 2025 | 28.67 | 28.88 | 28.67 | 28.80 | 28.73 | 0.36% | 13,929 |
| Jun 2, 2025 | 28.53 | 28.73 | 28.33 | 28.70 | 28.63 | 0.41% | 10,945 |
| May 30, 2025 | 28.76 | 28.76 | 28.42 | 28.58 | 28.51 | -1.00% | 27,242 |
| May 29, 2025 | 29.14 | 29.14 | 28.81 | 28.87 | 28.80 | 0.27% | 14,345 |
| May 28, 2025 | 29.13 | 29.15 | 28.79 | 28.79 | 28.72 | -1.71% | 6,943 |
| May 27, 2025 | 29.08 | 29.29 | 29.01 | 29.29 | 29.22 | 2.66% | 5,213 |
| May 23, 2025 | 28.32 | 28.77 | 28.32 | 28.53 | 28.46 | -0.80% | 7,925 |
| May 22, 2025 | 28.62 | 28.93 | 28.61 | 28.76 | 28.69 | - | 12,748 |
| May 21, 2025 | 28.97 | 29.26 | 28.70 | 28.76 | 28.69 | -1.22% | 14,916 |
| May 20, 2025 | 29.07 | 29.18 | 29.01 | 29.12 | 29.05 | 0.47% | 12,847 |
| May 19, 2025 | 28.66 | 29.07 | 28.35 | 28.98 | 28.91 | -0.38% | 13,817 |
| May 16, 2025 | 28.97 | 29.09 | 28.93 | 29.09 | 29.02 | 0.62% | 7,936 |
| May 15, 2025 | 28.94 | 28.97 | 28.70 | 28.91 | 28.84 | 0.21% | 13,442 |
| May 14, 2025 | 29.01 | 29.01 | 28.80 | 28.85 | 28.78 | 0.15% | 9,954 |
| May 13, 2025 | 28.35 | 28.88 | 28.35 | 28.81 | 28.74 | 1.87% | 16,218 |