Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
16.51
+0.66 (4.18%)
Aug 22, 2025, 4:00 PM - Market closed
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.00 | 16.53 | 16.00 | 16.51 | 16.51 | 4.18% | 9,585 |
| Aug 21, 2025 | 15.72 | 15.85 | 15.72 | 15.85 | 15.85 | 0.37% | 9,295 |
| Aug 20, 2025 | 15.64 | 15.79 | 15.64 | 15.79 | 15.79 | -0.75% | 6,410 |
| Aug 19, 2025 | 15.99 | 16.05 | 15.88 | 15.91 | 15.91 | -0.20% | 6,587 |
| Aug 18, 2025 | 15.94 | 15.95 | 15.91 | 15.94 | 15.94 | 0.47% | 6,721 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.83 | 15.87 | 15.87 | 0.78% | 8,671 |
| Aug 14, 2025 | 15.71 | 15.75 | 15.67 | 15.75 | 15.75 | -1.41% | 11,141 |
| Aug 13, 2025 | 15.80 | 15.97 | 15.79 | 15.97 | 15.97 | 2.19% | 5,477 |
| Aug 12, 2025 | 15.36 | 15.63 | 15.35 | 15.63 | 15.63 | 1.87% | 4,291 |
| Aug 11, 2025 | 15.32 | 15.42 | 15.31 | 15.34 | 15.34 | 0.92% | 12,037 |
| Aug 8, 2025 | 15.18 | 15.27 | 15.18 | 15.20 | 15.20 | 1.00% | 4,085 |
| Aug 7, 2025 | 15.11 | 15.21 | 15.01 | 15.05 | 15.05 | 0.01% | 1,232 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.95 | 15.05 | 15.05 | -0.44% | 6,615 |
| Aug 5, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.12 | 0.51% | 3,042 |
| Aug 4, 2025 | 15.08 | 15.11 | 14.99 | 15.04 | 15.04 | 1.03% | 4,495 |
| Aug 1, 2025 | 14.81 | 14.89 | 14.78 | 14.89 | 14.89 | -1.21% | 4,554 |
| Jul 31, 2025 | 15.15 | 15.18 | 15.07 | 15.07 | 15.07 | -1.63% | 8,379 |
| Jul 30, 2025 | 15.52 | 15.52 | 15.19 | 15.32 | 15.32 | -2.13% | 19,313 |
| Jul 29, 2025 | 16.01 | 16.01 | 15.63 | 15.65 | 15.65 | -1.68% | 6,264 |
| Jul 28, 2025 | 15.97 | 16.00 | 15.90 | 15.92 | 15.92 | 0.32% | 7,048 |
| Jul 25, 2025 | 15.84 | 15.89 | 15.83 | 15.87 | 15.87 | 0.20% | 7,681 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.81 | 15.84 | 15.84 | -1.14% | 8,568 |
| Jul 23, 2025 | 16.07 | 16.07 | 15.94 | 16.02 | 16.02 | 0.41% | 4,907 |
| Jul 22, 2025 | 15.89 | 15.98 | 15.69 | 15.96 | 15.96 | 1.27% | 7,374 |
| Jul 21, 2025 | 15.89 | 15.97 | 15.76 | 15.76 | 15.76 | 0.27% | 4,960 |
| Jul 18, 2025 | 15.74 | 15.75 | 15.64 | 15.71 | 15.71 | 0.58% | 8,418 |
| Jul 17, 2025 | 15.45 | 15.67 | 15.45 | 15.62 | 15.62 | 2.41% | 11,349 |
| Jul 16, 2025 | 15.24 | 15.26 | 15.05 | 15.26 | 15.26 | -0.46% | 14,324 |
| Jul 15, 2025 | 15.53 | 15.53 | 15.33 | 15.33 | 15.33 | -0.48% | 15,760 |
| Jul 14, 2025 | 15.38 | 15.40 | 15.31 | 15.40 | 15.40 | 0.01% | 29,601 |
| Jul 11, 2025 | 15.46 | 15.50 | 15.39 | 15.40 | 15.40 | -0.43% | 5,267 |
| Jul 10, 2025 | 15.45 | 15.56 | 15.45 | 15.47 | 15.47 | 0.23% | 5,649 |
| Jul 9, 2025 | 15.39 | 15.45 | 15.33 | 15.43 | 15.43 | 0.58% | 5,140 |
| Jul 8, 2025 | 15.18 | 15.37 | 15.16 | 15.34 | 15.34 | 2.10% | 52,970 |
| Jul 7, 2025 | 15.08 | 15.18 | 14.99 | 15.03 | 15.03 | -1.65% | 5,907 |
| Jul 3, 2025 | 15.24 | 15.30 | 15.23 | 15.28 | 15.28 | 1.55% | 3,326 |
| Jul 2, 2025 | 14.84 | 15.06 | 14.84 | 15.04 | 15.04 | 1.84% | 12,198 |
| Jul 1, 2025 | 14.68 | 14.84 | 14.62 | 14.77 | 14.77 | -0.24% | 3,345 |
| Jun 30, 2025 | 14.84 | 14.84 | 14.76 | 14.81 | 14.81 | 0.26% | 10,078 |
| Jun 27, 2025 | 14.77 | 14.81 | 14.67 | 14.77 | 14.77 | -0.10% | 4,114 |
| Jun 26, 2025 | 14.68 | 14.79 | 14.63 | 14.79 | 14.79 | 0.68% | 1,973 |
| Jun 25, 2025 | 14.66 | 14.69 | 14.62 | 14.69 | 14.69 | -0.84% | 10,421 |
| Jun 24, 2025 | 14.65 | 14.81 | 14.65 | 14.81 | 14.81 | 3.36% | 10,762 |
| Jun 23, 2025 | 14.01 | 14.33 | 14.01 | 14.33 | 14.33 | 1.91% | 8,161 |
| Jun 20, 2025 | 14.26 | 14.26 | 14.06 | 14.06 | 14.06 | -0.98% | 2,822 |
| Jun 18, 2025 | 14.18 | 14.29 | 14.18 | 14.20 | 14.14 | 0.11% | 1,323 |
| Jun 17, 2025 | 14.38 | 14.38 | 14.16 | 14.18 | 14.12 | -2.06% | 2,814 |
| Jun 16, 2025 | 14.31 | 14.56 | 14.31 | 14.48 | 14.42 | 2.22% | 6,248 |
| Jun 13, 2025 | 14.23 | 14.31 | 14.15 | 14.17 | 14.11 | -2.83% | 4,314 |
| Jun 12, 2025 | 14.61 | 14.71 | 14.58 | 14.58 | 14.52 | -0.92% | 9,544 |