Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
13.12
-0.57 (-4.14%)
At close: Mar 28, 2025, 3:50 PM
12.46
-0.66 (-5.00%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 14.31 | 14.44 | 14.12 | 14.12 | 14.11 | -1.52% | 10,714 |
| Feb 26, 2025 | 14.16 | 14.45 | 14.16 | 14.34 | 14.33 | 1.57% | 14,801 |
| Feb 25, 2025 | 14.36 | 14.36 | 14.05 | 14.12 | 14.11 | -0.41% | 7,139 |
| Feb 24, 2025 | 14.41 | 14.41 | 14.08 | 14.18 | 14.16 | -2.00% | 12,098 |
| Feb 21, 2025 | 14.69 | 14.78 | 14.42 | 14.47 | 14.45 | -1.34% | 13,328 |
| Feb 20, 2025 | 14.70 | 14.74 | 14.51 | 14.66 | 14.65 | 0.58% | 7,897 |
| Feb 19, 2025 | 14.53 | 14.62 | 14.53 | 14.58 | 14.56 | 0.46% | 6,968 |
| Feb 18, 2025 | 14.38 | 14.55 | 14.38 | 14.51 | 14.50 | 1.90% | 17,477 |
| Feb 14, 2025 | 14.16 | 14.29 | 14.16 | 14.24 | 14.23 | 1.75% | 6,246 |
| Feb 13, 2025 | 13.75 | 14.00 | 13.75 | 14.00 | 13.98 | 1.78% | 8,559 |
| Feb 12, 2025 | 13.47 | 13.82 | 13.47 | 13.75 | 13.74 | 1.66% | 10,931 |
| Feb 11, 2025 | 13.64 | 13.66 | 13.53 | 13.53 | 13.51 | -1.85% | 4,544 |
| Feb 10, 2025 | 13.42 | 13.89 | 13.42 | 13.78 | 13.77 | 0.64% | 5,630 |
| Feb 7, 2025 | 13.79 | 13.85 | 13.69 | 13.69 | 13.68 | 0.02% | 9,327 |
| Feb 6, 2025 | 13.63 | 13.79 | 13.63 | 13.69 | 13.68 | 1.64% | 12,232 |
| Feb 5, 2025 | 13.51 | 13.51 | 13.43 | 13.47 | 13.46 | -0.74% | 6,146 |
| Feb 4, 2025 | 13.38 | 13.60 | 13.38 | 13.57 | 13.56 | 2.73% | 6,631 |
| Feb 3, 2025 | 12.93 | 13.29 | 12.93 | 13.21 | 13.20 | -2.08% | 19,353 |
| Jan 31, 2025 | 13.53 | 13.77 | 13.44 | 13.49 | 13.48 | -1.19% | 10,911 |
| Jan 30, 2025 | 13.50 | 13.69 | 13.50 | 13.65 | 13.64 | 1.40% | 6,225 |
| Jan 29, 2025 | 13.59 | 13.62 | 13.42 | 13.46 | 13.45 | -0.88% | 13,084 |
| Jan 28, 2025 | 13.63 | 13.63 | 13.45 | 13.58 | 13.57 | -0.67% | 21,664 |
| Jan 27, 2025 | 13.60 | 13.88 | 13.59 | 13.67 | 13.66 | -0.81% | 12,638 |
| Jan 24, 2025 | 13.80 | 13.91 | 13.77 | 13.79 | 13.77 | 0.65% | 9,642 |
| Jan 23, 2025 | 13.62 | 13.71 | 13.60 | 13.70 | 13.68 | -0.65% | 7,757 |
| Jan 22, 2025 | 13.89 | 13.92 | 13.77 | 13.79 | 13.77 | -1.16% | 16,673 |
| Jan 21, 2025 | 14.00 | 14.00 | 13.74 | 13.95 | 13.93 | 0.88% | 12,101 |
| Jan 17, 2025 | 13.83 | 13.95 | 13.83 | 13.83 | 13.81 | 1.07% | 3,884 |
| Jan 16, 2025 | 13.66 | 13.71 | 13.66 | 13.68 | 13.67 | 0.14% | 8,931 |