Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
13.74
+0.44 (3.27%)
At close: May 9, 2025, 4:00 PM
13.74
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 12.62 | 12.72 | 12.37 | 12.38 | 12.38 | -6.12% | 10,715 |
| Apr 2, 2025 | 13.00 | 13.28 | 13.00 | 13.19 | 13.19 | 0.37% | 3,879 |
| Apr 1, 2025 | 12.96 | 13.16 | 12.91 | 13.14 | 13.14 | 0.78% | 24,046 |
| Mar 31, 2025 | 12.80 | 13.04 | 12.65 | 13.04 | 13.04 | -0.59% | 8,534 |
| Mar 28, 2025 | 13.50 | 13.50 | 13.02 | 13.12 | 13.12 | -4.14% | 10,197 |
| Mar 27, 2025 | 13.69 | 13.74 | 13.56 | 13.68 | 13.68 | -0.96% | 1,795 |
| Mar 26, 2025 | 14.04 | 14.04 | 13.75 | 13.82 | 13.82 | -1.67% | 2,737 |
| Mar 25, 2025 | 14.05 | 14.12 | 14.00 | 14.05 | 14.05 | -0.21% | 12,492 |
| Mar 24, 2025 | 14.04 | 14.14 | 14.02 | 14.08 | 14.08 | 2.08% | 9,219 |
| Mar 21, 2025 | 13.59 | 13.80 | 13.56 | 13.79 | 13.79 | -1.14% | 4,223 |
| Mar 20, 2025 | 14.07 | 14.07 | 13.93 | 13.95 | 13.94 | -1.82% | 2,175 |
| Mar 19, 2025 | 14.06 | 14.30 | 14.06 | 14.21 | 14.20 | 1.06% | 5,397 |
| Mar 18, 2025 | 14.12 | 14.13 | 14.05 | 14.06 | 14.05 | -0.57% | 9,485 |
| Mar 17, 2025 | 13.90 | 14.14 | 13.90 | 14.14 | 14.13 | 1.55% | 4,085 |
| Mar 14, 2025 | 13.85 | 13.93 | 13.84 | 13.93 | 13.91 | 1.48% | 6,357 |
| Mar 13, 2025 | 13.86 | 13.89 | 13.72 | 13.72 | 13.71 | -1.71% | 8,718 |
| Mar 12, 2025 | 14.08 | 14.13 | 13.86 | 13.96 | 13.95 | -0.21% | 11,014 |
| Mar 11, 2025 | 13.84 | 14.08 | 13.70 | 13.99 | 13.98 | 3.22% | 8,207 |
| Mar 10, 2025 | 13.75 | 13.90 | 13.54 | 13.55 | 13.54 | -3.67% | 5,055 |
| Mar 7, 2025 | 13.82 | 14.12 | 13.81 | 14.07 | 14.06 | 1.94% | 4,438 |
| Mar 6, 2025 | 12.90 | 13.98 | 12.90 | 13.80 | 13.79 | -0.30% | 16,143 |
| Mar 5, 2025 | 13.53 | 13.84 | 13.53 | 13.84 | 13.83 | 4.05% | 6,273 |
| Mar 4, 2025 | 13.21 | 13.48 | 12.99 | 13.31 | 13.29 | -1.08% | 13,154 |
| Mar 3, 2025 | 14.00 | 14.00 | 13.36 | 13.45 | 13.44 | -3.03% | 21,464 |
| Feb 28, 2025 | 13.74 | 13.92 | 13.60 | 13.87 | 13.86 | -1.78% | 7,865 |