Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
14.69
+0.18 (1.24%)
Nov 6, 2026, 12:59 PM EST - Market open
FDRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.70 | 14.78 | 14.67 | 14.69 | 14.69 | 1.23% | 2,407 |
| Nov 5, 2026 | 15.22 | 15.22 | 14.47 | 14.51 | 14.51 | -4.66% | 5,155 |
| Nov 4, 2026 | 15.32 | 15.39 | 15.16 | 15.22 | 15.22 | 1.80% | 2,824 |
| Nov 3, 2026 | 15.08 | 15.08 | 14.95 | 14.95 | 14.95 | -0.04% | 1,762 |
| Nov 2, 2026 | 14.97 | 15.27 | 14.96 | 14.96 | 14.96 | 1.94% | 5,576 |
| Oct 30, 2026 | 14.75 | 14.83 | 14.54 | 14.67 | 14.67 | -2.33% | 4,236 |
| Oct 29, 2026 | 14.96 | 15.05 | 14.96 | 15.02 | 15.02 | -1.10% | 885 |
| Oct 28, 2026 | 15.12 | 15.19 | 15.06 | 15.19 | 15.19 | 0.33% | 1,663 |
| Oct 27, 2026 | 14.91 | 15.14 | 14.91 | 15.14 | 15.14 | 1.82% | 6,291 |
| Oct 26, 2026 | 14.77 | 14.89 | 14.77 | 14.87 | 14.87 | 0.79% | 1,306 |
| Oct 23, 2026 | 14.71 | 14.76 | 14.65 | 14.75 | 14.75 | -0.35% | 3,868 |
| Oct 22, 2026 | 14.84 | 14.90 | 14.76 | 14.80 | 14.80 | -3.04% | 6,657 |
| Oct 21, 2026 | 15.34 | 15.34 | 15.25 | 15.27 | 15.27 | -1.02% | 28,328 |
| Oct 20, 2026 | 15.18 | 15.51 | 15.18 | 15.42 | 15.42 | 0.93% | 10,140 |
| Oct 19, 2026 | 15.37 | 15.37 | 15.27 | 15.28 | 15.28 | 0.65% | 1,452 |
| Oct 16, 2026 | 15.50 | 15.50 | 15.12 | 15.18 | 15.18 | -2.07% | 6,531 |
| Oct 15, 2026 | 15.17 | 15.50 | 15.17 | 15.50 | 15.50 | 0.63% | 1,408 |
| Oct 14, 2026 | 15.60 | 15.60 | 15.33 | 15.40 | 15.40 | -2.38% | 5,219 |
| Oct 13, 2026 | 15.75 | 15.79 | 15.71 | 15.78 | 15.78 | -0.22% | 6,672 |
| Oct 12, 2026 | 16.05 | 16.05 | 15.79 | 15.81 | 15.81 | -1.94% | 7,305 |
| Oct 9, 2026 | 16.19 | 16.21 | 16.10 | 16.13 | 16.13 | 0.76% | 2,212 |
| Oct 8, 2026 | 16.06 | 16.06 | 15.84 | 16.01 | 16.00 | -1.32% | 6,852 |
| Oct 7, 2026 | 16.17 | 16.22 | 16.15 | 16.22 | 16.22 | -1.98% | 1,539 |
| Oct 6, 2026 | 16.60 | 16.60 | 16.54 | 16.55 | 16.55 | 0.66% | 1,445 |
| Oct 5, 2026 | 16.35 | 16.49 | 16.35 | 16.44 | 16.44 | 0.47% | 3,260 |
| Oct 2, 2026 | 16.27 | 16.36 | 16.27 | 16.36 | 16.36 | 1.36% | 1,074 |
| Oct 1, 2026 | 16.04 | 16.15 | 16.04 | 16.14 | 16.14 | 0.51% | 1,510 |
| Sep 30, 2026 | 16.19 | 16.19 | 16.06 | 16.06 | 16.06 | -0.13% | 3,121 |
| Sep 29, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.34% | 773 |
| Sep 28, 2026 | 16.38 | 16.38 | 16.14 | 16.14 | 16.14 | -1.52% | 3,251 |
| Sep 25, 2026 | 16.32 | 16.39 | 16.32 | 16.39 | 16.39 | 0.58% | 1,297 |
| Sep 24, 2026 | 16.39 | 16.41 | 16.22 | 16.29 | 16.29 | -1.30% | 3,683 |
| Sep 23, 2026 | 16.56 | 16.56 | 16.48 | 16.51 | 16.50 | -1.48% | 1,682 |
| Sep 22, 2026 | 16.73 | 16.75 | 16.68 | 16.75 | 16.75 | 0.60% | 4,369 |
| Sep 21, 2026 | 16.57 | 16.69 | 16.50 | 16.65 | 16.65 | 1.18% | 13,465 |
| Sep 18, 2026 | 16.37 | 16.46 | 16.37 | 16.46 | 16.46 | -0.32% | 9,898 |
| Sep 17, 2026 | 16.54 | 16.61 | 16.53 | 16.53 | 16.51 | 1.72% | 3,145 |
| Sep 16, 2026 | 16.47 | 16.47 | 16.26 | 16.26 | 16.23 | -0.65% | 5,845 |
| Sep 15, 2026 | 16.52 | 16.52 | 16.33 | 16.36 | 16.34 | -1.22% | 4,467 |
| Sep 14, 2026 | 16.66 | 16.67 | 16.55 | 16.57 | 16.54 | -1.91% | 3,679 |
| Sep 11, 2026 | 16.83 | 16.98 | 16.83 | 16.89 | 16.87 | 1.46% | 1,512 |
| Sep 10, 2026 | 16.54 | 16.72 | 16.44 | 16.65 | 16.62 | -0.80% | 3,113 |
| Sep 9, 2026 | 16.99 | 17.02 | 16.78 | 16.78 | 16.76 | -1.82% | 2,113 |
| Sep 8, 2026 | 17.22 | 17.22 | 17.09 | 17.09 | 17.07 | -1.08% | 1,392 |
| Sep 4, 2026 | 17.11 | 17.30 | 17.11 | 17.28 | 17.25 | 0.58% | 4,028 |
| Sep 3, 2026 | 17.12 | 17.18 | 17.12 | 17.18 | 17.15 | 1.24% | 784 |
| Sep 2, 2026 | 16.88 | 16.99 | 16.88 | 16.97 | 16.94 | 0.67% | 2,553 |
| Sep 1, 2026 | 16.92 | 16.95 | 16.83 | 16.85 | 16.83 | -1.92% | 6,790 |
| Aug 31, 2026 | 17.18 | 17.20 | 17.12 | 17.18 | 17.16 | -0.88% | 2,111 |
| Aug 28, 2026 | 17.45 | 17.45 | 17.23 | 17.33 | 17.31 | -0.53% | 7,116 |