Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
19.23
-0.07 (-0.36%)
May 1, 2026, 4:00 PM EDT - Market closed
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 19.28 | 19.29 | 19.18 | 19.23 | 19.23 | -0.34% | 12,261 |
| Apr 30, 2026 | 18.81 | 19.30 | 18.81 | 19.30 | 19.30 | 3.46% | 9,241 |
| Apr 29, 2026 | 18.70 | 18.80 | 18.59 | 18.65 | 18.65 | 2.08% | 6,026 |
| Apr 28, 2026 | 18.39 | 18.39 | 18.20 | 18.27 | 18.27 | -2.64% | 4,598 |
| Apr 27, 2026 | 18.76 | 18.81 | 18.65 | 18.77 | 18.77 | -0.22% | 12,223 |
| Apr 24, 2026 | 18.69 | 18.88 | 18.68 | 18.81 | 18.81 | 0.62% | 9,783 |
| Apr 23, 2026 | 18.84 | 18.93 | 18.50 | 18.69 | 18.69 | -0.05% | 10,610 |
| Apr 22, 2026 | 18.82 | 18.82 | 18.62 | 18.70 | 18.70 | 0.28% | 9,704 |
| Apr 21, 2026 | 18.79 | 18.96 | 18.61 | 18.65 | 18.65 | 0.16% | 6,336 |
| Apr 20, 2026 | 18.51 | 18.62 | 18.48 | 18.62 | 18.62 | -0.15% | 3,284 |
| Apr 17, 2026 | 18.68 | 18.87 | 18.61 | 18.65 | 18.65 | 2.20% | 8,953 |
| Apr 16, 2026 | 18.12 | 18.25 | 18.06 | 18.25 | 18.25 | 1.84% | 9,849 |
| Apr 15, 2026 | 17.64 | 17.92 | 17.64 | 17.92 | 17.91 | 0.42% | 4,843 |
| Apr 14, 2026 | 17.71 | 17.86 | 17.71 | 17.84 | 17.84 | 1.00% | 3,361 |
| Apr 13, 2026 | 17.26 | 17.66 | 17.26 | 17.66 | 17.66 | 1.37% | 3,727 |
| Apr 10, 2026 | 17.34 | 17.52 | 17.34 | 17.42 | 17.42 | 1.73% | 3,140 |
| Apr 9, 2026 | 16.97 | 17.15 | 16.97 | 17.13 | 17.13 | 0.16% | 734 |
| Apr 8, 2026 | 17.27 | 17.42 | 17.10 | 17.10 | 17.10 | 3.50% | 5,296 |
| Apr 7, 2026 | 16.60 | 16.60 | 16.20 | 16.52 | 16.52 | -0.73% | 5,154 |
| Apr 6, 2026 | 16.72 | 16.74 | 16.57 | 16.64 | 16.64 | 0.31% | 3,204 |
| Apr 2, 2026 | 16.23 | 16.59 | 16.22 | 16.59 | 16.59 | -0.23% | 2,574 |
| Apr 1, 2026 | 16.64 | 16.74 | 16.58 | 16.63 | 16.63 | 1.12% | 6,312 |
| Mar 31, 2026 | 15.87 | 16.45 | 15.87 | 16.45 | 16.45 | 4.39% | 1,754 |
| Mar 30, 2026 | 16.11 | 16.15 | 15.70 | 15.75 | 15.75 | -0.61% | 4,320 |
| Mar 27, 2026 | 16.18 | 16.18 | 15.85 | 15.85 | 15.85 | -2.15% | 14,464 |
| Mar 26, 2026 | 16.44 | 16.49 | 16.19 | 16.20 | 16.20 | -2.78% | 12,768 |
| Mar 25, 2026 | 16.79 | 16.87 | 16.63 | 16.66 | 16.66 | 0.73% | 11,134 |
| Mar 24, 2026 | 16.35 | 16.65 | 16.35 | 16.54 | 16.54 | -0.35% | 7,746 |
| Mar 23, 2026 | 16.36 | 16.68 | 16.36 | 16.60 | 16.60 | 4.11% | 9,433 |
| Mar 20, 2026 | 16.22 | 16.22 | 15.87 | 15.95 | 15.95 | -2.83% | 8,599 |
| Mar 19, 2026 | 16.14 | 16.49 | 16.14 | 16.41 | 16.36 | -0.01% | 7,164 |
| Mar 18, 2026 | 16.61 | 16.66 | 16.41 | 16.41 | 16.36 | -1.84% | 5,163 |
| Mar 17, 2026 | 16.84 | 16.84 | 16.65 | 16.72 | 16.67 | 0.37% | 6,345 |
| Mar 16, 2026 | 16.67 | 16.67 | 16.62 | 16.66 | 16.61 | 2.67% | 3,894 |
| Mar 13, 2026 | 16.25 | 16.25 | 16.22 | 16.22 | 16.18 | -0.30% | 531 |
| Mar 12, 2026 | 16.50 | 16.50 | 16.27 | 16.27 | 16.22 | -2.39% | 9,208 |
| Mar 11, 2026 | 16.67 | 16.76 | 16.63 | 16.67 | 16.62 | 1.43% | 3,307 |
| Mar 10, 2026 | 16.54 | 16.66 | 16.43 | 16.43 | 16.39 | 0.79% | 7,465 |
| Mar 9, 2026 | 15.80 | 16.34 | 15.80 | 16.31 | 16.26 | 2.33% | 6,173 |
| Mar 6, 2026 | 15.93 | 16.07 | 15.86 | 15.93 | 15.89 | -1.07% | 8,028 |
| Mar 5, 2026 | 16.26 | 16.44 | 16.01 | 16.11 | 16.06 | -2.51% | 14,910 |
| Mar 4, 2026 | 16.48 | 16.62 | 16.37 | 16.52 | 16.47 | 0.76% | 8,535 |
| Mar 3, 2026 | 16.40 | 16.53 | 16.05 | 16.40 | 16.35 | -4.67% | 10,735 |
| Mar 2, 2026 | 16.88 | 17.20 | 16.86 | 17.20 | 17.15 | -0.41% | 9,162 |
| Feb 27, 2026 | 17.21 | 17.36 | 17.17 | 17.27 | 17.22 | -1.24% | 12,168 |
| Feb 26, 2026 | 17.56 | 17.56 | 17.31 | 17.49 | 17.44 | -1.79% | 9,100 |
| Feb 25, 2026 | 17.74 | 17.80 | 17.72 | 17.80 | 17.75 | 0.65% | 4,224 |
| Feb 24, 2026 | 17.43 | 17.74 | 17.43 | 17.69 | 17.64 | 1.78% | 6,559 |
| Feb 23, 2026 | 17.49 | 17.59 | 17.30 | 17.38 | 17.33 | -0.50% | 5,096 |
| Feb 20, 2026 | 17.26 | 17.54 | 17.24 | 17.47 | 17.42 | 0.30% | 14,897 |