Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
14.48
+0.31 (2.19%)
Jun 16, 2025, 4:00 PM - Market closed
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 14.31 | 14.56 | 14.31 | 14.48 | 14.48 | 2.22% | 6,248 |
| Jun 13, 2025 | 14.23 | 14.31 | 14.15 | 14.17 | 14.17 | -2.83% | 4,314 |
| Jun 12, 2025 | 14.61 | 14.71 | 14.58 | 14.58 | 14.58 | -0.92% | 9,544 |
| Jun 11, 2025 | 14.81 | 14.86 | 14.70 | 14.72 | 14.72 | 0.12% | 5,132 |
| Jun 10, 2025 | 14.57 | 14.74 | 14.57 | 14.70 | 14.70 | 1.65% | 4,998 |
| Jun 9, 2025 | 14.30 | 14.50 | 14.30 | 14.46 | 14.46 | 1.69% | 7,108 |
| Jun 6, 2025 | 14.13 | 14.25 | 14.13 | 14.22 | 14.22 | 0.93% | 3,923 |
| Jun 5, 2025 | 14.28 | 14.30 | 14.00 | 14.09 | 14.09 | -1.64% | 8,350 |
| Jun 4, 2025 | 14.21 | 14.34 | 14.13 | 14.32 | 14.32 | 1.41% | 6,706 |
| Jun 3, 2025 | 13.87 | 14.16 | 13.87 | 14.13 | 14.13 | 1.95% | 7,716 |
| Jun 2, 2025 | 13.87 | 13.89 | 13.76 | 13.86 | 13.86 | -0.42% | 10,189 |
| May 30, 2025 | 14.05 | 14.05 | 13.83 | 13.91 | 13.91 | -2.36% | 12,020 |
| May 29, 2025 | 14.92 | 14.92 | 14.21 | 14.25 | 14.25 | -0.28% | 8,957 |
| May 28, 2025 | 14.32 | 14.40 | 14.29 | 14.29 | 14.29 | -0.35% | 11,823 |
| May 27, 2025 | 14.30 | 14.34 | 14.15 | 14.34 | 14.34 | 0.56% | 4,498 |
| May 23, 2025 | 13.93 | 14.31 | 13.93 | 14.26 | 14.26 | -0.97% | 8,877 |
| May 22, 2025 | 14.35 | 14.49 | 14.35 | 14.40 | 14.40 | -0.81% | 10,512 |
| May 21, 2025 | 14.59 | 14.80 | 14.52 | 14.52 | 14.52 | -0.95% | 12,152 |
| May 20, 2025 | 14.50 | 14.75 | 14.50 | 14.66 | 14.66 | 0.27% | 9,352 |
| May 19, 2025 | 14.44 | 14.62 | 14.44 | 14.62 | 14.62 | -0.88% | 4,007 |
| May 16, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.41% | 1,903 |
| May 15, 2025 | 14.42 | 14.59 | 14.36 | 14.54 | 14.54 | -1.08% | 6,596 |
| May 14, 2025 | 14.65 | 14.72 | 14.64 | 14.70 | 14.70 | 0.64% | 7,769 |
| May 13, 2025 | 14.52 | 14.64 | 14.41 | 14.61 | 14.61 | 1.09% | 23,460 |
| May 12, 2025 | 13.90 | 14.45 | 13.90 | 14.45 | 14.45 | 5.21% | 25,999 |
| May 9, 2025 | 13.40 | 13.78 | 13.40 | 13.74 | 13.74 | 3.28% | 6,250 |
| May 8, 2025 | 13.17 | 13.36 | 13.13 | 13.30 | 13.30 | 2.46% | 15,667 |
| May 7, 2025 | 13.00 | 13.05 | 12.95 | 12.98 | 12.98 | -1.02% | 5,611 |
| May 6, 2025 | 13.09 | 13.11 | 13.08 | 13.11 | 13.11 | -0.48% | 3,076 |
| May 5, 2025 | 13.13 | 13.24 | 13.13 | 13.18 | 13.18 | -0.51% | 11,269 |
| May 2, 2025 | 13.18 | 13.27 | 13.18 | 13.25 | 13.25 | 2.96% | 4,909 |
| May 1, 2025 | 12.88 | 12.98 | 12.81 | 12.86 | 12.86 | -0.26% | 9,508 |
| Apr 30, 2025 | 12.56 | 12.90 | 12.56 | 12.90 | 12.90 | -0.47% | 1,357 |
| Apr 29, 2025 | 12.90 | 12.98 | 12.86 | 12.96 | 12.96 | -0.02% | 3,746 |
| Apr 28, 2025 | 12.85 | 13.03 | 12.82 | 12.96 | 12.96 | 0.91% | 6,656 |
| Apr 25, 2025 | 12.65 | 12.86 | 12.65 | 12.84 | 12.84 | 0.58% | 4,752 |
| Apr 24, 2025 | 12.55 | 12.79 | 12.55 | 12.77 | 12.77 | 3.75% | 5,917 |
| Apr 23, 2025 | 12.37 | 12.52 | 12.31 | 12.31 | 12.31 | 3.07% | 15,945 |
| Apr 22, 2025 | 11.85 | 11.99 | 11.85 | 11.94 | 11.94 | 3.11% | 5,380 |
| Apr 21, 2025 | 11.59 | 11.62 | 11.44 | 11.58 | 11.58 | -1.61% | 13,498 |
| Apr 17, 2025 | 11.73 | 11.85 | 11.71 | 11.77 | 11.77 | 1.27% | 4,231 |
| Apr 16, 2025 | 11.79 | 11.80 | 11.52 | 11.62 | 11.62 | -2.87% | 1,091 |
| Apr 15, 2025 | 12.15 | 12.15 | 11.96 | 11.97 | 11.97 | -1.85% | 5,244 |
| Apr 14, 2025 | 12.31 | 12.31 | 12.03 | 12.19 | 12.19 | 1.52% | 1,606 |
| Apr 11, 2025 | 11.68 | 12.01 | 11.63 | 12.01 | 12.01 | 3.60% | 5,485 |
| Apr 10, 2025 | 11.94 | 11.94 | 11.35 | 11.59 | 11.59 | -4.29% | 7,056 |
| Apr 9, 2025 | 10.81 | 12.19 | 10.81 | 12.11 | 12.11 | 12.02% | 11,207 |
| Apr 8, 2025 | 11.60 | 11.65 | 10.63 | 10.81 | 10.81 | -4.02% | 13,096 |
| Apr 7, 2025 | 10.41 | 11.84 | 10.41 | 11.26 | 11.26 | -2.57% | 12,318 |
| Apr 4, 2025 | 11.84 | 11.84 | 11.20 | 11.56 | 11.56 | -6.65% | 16,632 |