Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
37.67
+0.39 (1.06%)
At close: Apr 24, 2026, 4:00 PM EDT
37.66
-0.01 (-0.04%)
After-hours: Apr 24, 2026, 4:15 PM EDT
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 37.50 | 37.69 | 37.37 | 37.67 | 37.67 | 1.05% | 11,320 |
| Apr 23, 2026 | 37.41 | 37.58 | 36.87 | 37.28 | 37.28 | -0.66% | 16,128 |
| Apr 22, 2026 | 37.59 | 37.71 | 37.35 | 37.53 | 37.53 | 1.17% | 12,584 |
| Apr 21, 2026 | 37.51 | 37.76 | 37.09 | 37.10 | 37.10 | -1.29% | 13,202 |
| Apr 20, 2026 | 37.45 | 37.58 | 37.36 | 37.58 | 37.58 | 0.26% | 20,255 |
| Apr 17, 2026 | 37.40 | 37.76 | 37.35 | 37.48 | 37.48 | 2.25% | 26,952 |
| Apr 16, 2026 | 36.70 | 36.72 | 36.50 | 36.66 | 36.66 | 0.09% | 12,078 |
| Apr 15, 2026 | 36.47 | 36.63 | 36.40 | 36.63 | 36.63 | 0.43% | 13,566 |
| Apr 14, 2026 | 36.22 | 36.50 | 36.22 | 36.47 | 36.47 | 1.55% | 19,025 |
| Apr 13, 2026 | 35.20 | 35.92 | 35.09 | 35.92 | 35.92 | 1.42% | 12,476 |
| Apr 10, 2026 | 35.57 | 35.60 | 35.34 | 35.41 | 35.41 | 0.83% | 18,361 |
| Apr 9, 2026 | 35.07 | 35.24 | 34.90 | 35.12 | 35.12 | -0.42% | 8,656 |
| Apr 8, 2026 | 35.38 | 35.57 | 35.09 | 35.27 | 35.27 | 5.09% | 24,077 |
| Apr 7, 2026 | 33.42 | 35.23 | 33.00 | 33.56 | 33.56 | -0.35% | 21,551 |
| Apr 6, 2026 | 33.54 | 34.95 | 33.49 | 33.68 | 33.68 | 0.81% | 23,532 |
| Apr 2, 2026 | 32.68 | 33.48 | 32.57 | 33.41 | 33.41 | -0.99% | 16,580 |
| Apr 1, 2026 | 33.68 | 34.16 | 33.68 | 33.74 | 33.74 | 1.91% | 20,808 |
| Mar 31, 2026 | 32.18 | 33.11 | 32.18 | 33.11 | 33.11 | 4.44% | 15,415 |
| Mar 30, 2026 | 32.52 | 32.52 | 31.59 | 31.70 | 31.70 | -1.71% | 17,792 |
| Mar 27, 2026 | 32.65 | 32.75 | 32.20 | 32.25 | 32.25 | -2.31% | 36,688 |
| Mar 26, 2026 | 33.53 | 33.70 | 33.02 | 33.02 | 33.02 | -2.97% | 8,976 |
| Mar 25, 2026 | 34.22 | 34.22 | 33.99 | 34.03 | 34.03 | 1.31% | 5,053 |
| Mar 24, 2026 | 33.58 | 33.85 | 33.08 | 33.59 | 33.59 | -1.10% | 17,542 |
| Mar 23, 2026 | 33.80 | 34.29 | 33.66 | 33.96 | 33.96 | 2.71% | 9,799 |
| Mar 20, 2026 | 33.93 | 33.93 | 32.80 | 33.07 | 33.07 | -3.11% | 25,967 |
| Mar 19, 2026 | 33.56 | 34.29 | 33.47 | 34.13 | 34.10 | -0.29% | 19,850 |
| Mar 18, 2026 | 34.58 | 34.76 | 34.23 | 34.23 | 34.20 | -1.54% | 13,143 |
| Mar 17, 2026 | 34.85 | 34.92 | 34.62 | 34.76 | 34.73 | 0.41% | 19,559 |
| Mar 16, 2026 | 34.48 | 34.66 | 34.48 | 34.62 | 34.59 | 1.44% | 11,706 |
| Mar 13, 2026 | 34.68 | 34.74 | 34.06 | 34.13 | 34.10 | -1.30% | 31,639 |
| Mar 12, 2026 | 35.09 | 35.13 | 34.56 | 34.58 | 34.54 | -2.08% | 22,507 |
| Mar 11, 2026 | 35.26 | 35.50 | 35.18 | 35.31 | 35.28 | 0.65% | 18,522 |
| Mar 10, 2026 | 35.36 | 35.69 | 35.06 | 35.08 | 35.05 | -0.01% | 21,128 |
| Mar 9, 2026 | 34.09 | 35.16 | 33.93 | 35.08 | 35.05 | 0.74% | 33,622 |
| Mar 6, 2026 | 34.88 | 35.20 | 34.79 | 34.83 | 34.79 | -2.08% | 19,962 |
| Mar 5, 2026 | 35.63 | 35.98 | 35.09 | 35.57 | 35.53 | -1.79% | 25,823 |
| Mar 4, 2026 | 36.13 | 36.29 | 36.02 | 36.21 | 36.18 | 0.84% | 16,812 |
| Mar 3, 2026 | 35.56 | 36.03 | 35.00 | 35.91 | 35.88 | -2.93% | 21,940 |
| Mar 2, 2026 | 36.32 | 37.09 | 36.32 | 37.00 | 36.96 | 0.01% | 30,465 |
| Feb 27, 2026 | 36.93 | 37.07 | 36.73 | 36.99 | 36.96 | -0.68% | 14,989 |
| Feb 26, 2026 | 37.40 | 37.40 | 36.94 | 37.24 | 37.21 | -0.43% | 21,651 |
| Feb 25, 2026 | 37.34 | 37.46 | 37.23 | 37.40 | 37.37 | 1.41% | 22,004 |
| Feb 24, 2026 | 36.39 | 36.90 | 36.27 | 36.88 | 36.85 | 1.54% | 10,540 |
| Feb 23, 2026 | 36.56 | 36.72 | 36.13 | 36.33 | 36.29 | -1.22% | 20,056 |
| Feb 20, 2026 | 36.39 | 36.89 | 36.39 | 36.78 | 36.74 | 0.93% | 26,565 |
| Feb 19, 2026 | 36.20 | 36.51 | 36.18 | 36.44 | 36.40 | 0.55% | 35,633 |
| Feb 18, 2026 | 36.06 | 36.56 | 36.06 | 36.24 | 36.21 | 0.52% | 22,150 |
| Feb 17, 2026 | 35.75 | 36.15 | 35.50 | 36.05 | 36.02 | -0.18% | 47,381 |
| Feb 13, 2026 | 35.83 | 36.29 | 35.83 | 36.12 | 36.08 | 0.35% | 22,837 |
| Feb 12, 2026 | 36.75 | 36.86 | 35.97 | 35.99 | 35.96 | -1.89% | 25,713 |