Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
17.65
-0.38 (-2.10%)
At close: Oct 7, 2025, 4:00 PM EDT
17.65
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.07 | 18.07 | 17.61 | 17.66 | - | -2.02% | 5,912 |
| Oct 6, 2025 | 17.96 | 18.09 | 17.96 | 18.03 | 18.03 | 0.43% | 9,239 |
| Oct 3, 2025 | 18.03 | 18.03 | 17.80 | 17.95 | 17.95 | -0.01% | 7,335 |
| Oct 2, 2025 | 18.01 | 18.01 | 17.87 | 17.95 | 17.95 | 0.94% | 5,166 |
| Oct 1, 2025 | 17.65 | 17.79 | 17.65 | 17.78 | 17.78 | 0.40% | 5,641 |
| Sep 30, 2025 | 17.66 | 17.71 | 17.55 | 17.71 | 17.71 | 0.62% | 3,333 |
| Sep 29, 2025 | 17.66 | 17.66 | 17.53 | 17.60 | 17.60 | 0.89% | 3,781 |
| Sep 26, 2025 | 17.42 | 17.45 | 17.29 | 17.45 | 17.45 | -0.33% | 6,447 |
| Sep 25, 2025 | 17.37 | 17.57 | 17.35 | 17.50 | 17.50 | 0.71% | 10,274 |
| Sep 24, 2025 | 17.45 | 17.48 | 17.37 | 17.38 | 17.38 | -0.53% | 2,832 |
| Sep 23, 2025 | 17.69 | 17.75 | 17.47 | 17.47 | 17.47 | -0.96% | 11,730 |
| Sep 22, 2025 | 17.49 | 17.66 | 17.49 | 17.64 | 17.64 | 0.84% | 6,412 |
| Sep 19, 2025 | 17.61 | 17.61 | 17.44 | 17.50 | 17.50 | -0.23% | 5,061 |
| Sep 18, 2025 | 17.48 | 17.59 | 17.40 | 17.54 | 17.50 | 1.04% | 9,861 |
| Sep 17, 2025 | 17.22 | 17.39 | 17.22 | 17.36 | 17.32 | 2.03% | 5,773 |
| Sep 16, 2025 | 16.87 | 17.02 | 16.86 | 17.01 | 16.98 | 1.19% | 5,386 |
| Sep 15, 2025 | 16.72 | 16.85 | 16.71 | 16.81 | 16.78 | 2.39% | 7,145 |
| Sep 12, 2025 | 16.46 | 16.46 | 16.31 | 16.42 | 16.38 | -0.26% | 2,532 |
| Sep 11, 2025 | 16.38 | 16.53 | 16.38 | 16.46 | 16.43 | 2.13% | 8,666 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.10 | 16.12 | 16.08 | -0.86% | 5,755 |
| Sep 9, 2025 | 16.37 | 16.37 | 16.23 | 16.26 | 16.22 | 0.10% | 7,466 |
| Sep 8, 2025 | 16.21 | 16.35 | 16.20 | 16.24 | 16.21 | 0.89% | 5,377 |
| Sep 5, 2025 | 16.10 | 16.20 | 16.07 | 16.10 | 16.06 | 1.11% | 4,349 |
| Sep 4, 2025 | 15.91 | 15.92 | 15.79 | 15.92 | 15.89 | -0.01% | 1,211 |
| Sep 3, 2025 | 16.03 | 16.08 | 15.88 | 15.92 | 15.89 | -0.92% | 4,922 |
| Sep 2, 2025 | 15.79 | 16.07 | 15.79 | 16.07 | 16.04 | -1.21% | 13,805 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.20 | 16.27 | 16.23 | -1.57% | 10,024 |
| Aug 28, 2025 | 16.48 | 16.56 | 16.45 | 16.53 | 16.49 | 0.63% | 3,339 |
| Aug 27, 2025 | 16.40 | 16.47 | 16.37 | 16.42 | 16.39 | -1.05% | 2,712 |
| Aug 26, 2025 | 16.50 | 16.67 | 16.50 | 16.60 | 16.56 | 1.09% | 8,242 |
| Aug 25, 2025 | 16.54 | 16.54 | 16.41 | 16.42 | 16.38 | -0.59% | 4,319 |
| Aug 22, 2025 | 16.00 | 16.53 | 16.00 | 16.51 | 16.48 | 4.18% | 9,585 |
| Aug 21, 2025 | 15.72 | 15.85 | 15.72 | 15.85 | 15.82 | 0.37% | 9,295 |
| Aug 20, 2025 | 15.64 | 15.79 | 15.64 | 15.79 | 15.76 | -0.75% | 6,410 |
| Aug 19, 2025 | 15.99 | 16.05 | 15.88 | 15.91 | 15.88 | -0.20% | 6,587 |
| Aug 18, 2025 | 15.94 | 15.95 | 15.91 | 15.94 | 15.91 | 0.47% | 6,721 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.83 | 15.87 | 15.84 | 0.78% | 8,671 |
| Aug 14, 2025 | 15.71 | 15.75 | 15.67 | 15.75 | 15.71 | -1.41% | 11,141 |
| Aug 13, 2025 | 15.80 | 15.97 | 15.79 | 15.97 | 15.94 | 2.19% | 5,477 |
| Aug 12, 2025 | 15.36 | 15.63 | 15.35 | 15.63 | 15.60 | 1.87% | 4,291 |
| Aug 11, 2025 | 15.32 | 15.42 | 15.31 | 15.34 | 15.31 | 0.92% | 12,037 |
| Aug 8, 2025 | 15.18 | 15.27 | 15.18 | 15.20 | 15.17 | 1.00% | 4,085 |
| Aug 7, 2025 | 15.11 | 15.21 | 15.01 | 15.05 | 15.02 | 0.01% | 1,232 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.95 | 15.05 | 15.02 | -0.44% | 6,615 |
| Aug 5, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.09 | 0.51% | 3,042 |
| Aug 4, 2025 | 15.08 | 15.11 | 14.99 | 15.04 | 15.01 | 1.03% | 4,495 |
| Aug 1, 2025 | 14.81 | 14.89 | 14.78 | 14.89 | 14.86 | -1.21% | 4,554 |
| Jul 31, 2025 | 15.15 | 15.18 | 15.07 | 15.07 | 15.04 | -1.63% | 8,379 |
| Jul 30, 2025 | 15.52 | 15.52 | 15.19 | 15.32 | 15.29 | -2.13% | 19,313 |
| Jul 29, 2025 | 16.01 | 16.01 | 15.63 | 15.65 | 15.62 | -1.68% | 6,264 |