Fidelity Disruptive Automation ETF - FBOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	33.64	33.6	33.6	33.64	33.54	7,284
December 24, 2025	33.54	33.63	33.63	33.66	33.54	17,719
December 23, 2025	33.49	33.62	33.62	33.63	33.48	8,037
December 22, 2025	33.41	33.54	33.54	33.56	33.41	19,944
December 19, 2025	32.82	33.12	33.12	33.16	32.82	20,504
December 18, 2025	32.78	32.84	32.74	33.03	32.76	15,535
December 17, 2025	33	32.27	32.17	33	32.25	14,600
December 16, 2025	32.95	33.05	32.95	33.09	32.83	14,007
December 15, 2025	33.52	33.12	33.02	33.52	33.1	11,413
December 12, 2025	33.79	33.25	33.15	33.79	33.13	15,800
December 11, 2025	33.51	33.74	33.64	33.75	33.31	38,304
December 10, 2025	33.23	33.59	33.49	33.66	33.22	22,100
December 09, 2025	33.23	33.27	33.17	33.35	33.23	13,830
December 08, 2025	33.49	33.31	33.21	33.49	33.24	22,900
December 05, 2025	33.38	33.39	33.39	33.53	33.34	18,447
December 04, 2025	33.16	33.27	33.27	33.33	33.12	15,508
December 03, 2025	32.51	32.93	32.93	32.95	32.47	20,200
December 02, 2025	32.58	32.49	32.49	32.62	32.41	11,623
December 01, 2025	32.32	32.39	32.39	32.61	32.32	16,941
November 28, 2025	32.35	32.44	32.44	32.49	32.35	12,200
November 26, 2025	32.12	32.33	32.33	32.42	32.1	11,700
November 25, 2025	31.58	31.98	31.98	31.99	31.55	7,600
November 24, 2025	31.13	31.48	31.48	31.57	31.13	19,600
November 21, 2025	30.71	30.92	30.92	31.1	30.45	13,333
November 20, 2025	31.87	30.57	30.57	31.94	30.55	16,400
November 19, 2025	31.3	31.31	31.31	31.54	31.17	19,413
November 18, 2025	31.35	31.22	31.22	31.46	31.07	28,500
November 17, 2025	31.97	31.74	31.74	32.17	31.61	24,800
November 14, 2025	31.82	32.3	32.3	32.57	31.77	21,200
November 13, 2025	32.9	32.23	32.23	32.9	32.21	9,900
November 12, 2025	33.29	33.15	33.15	33.29	33.1	12,500
November 11, 2025	33.39	33.2	33.2	33.39	33.1	6,100
November 10, 2025	33.4	33.53	33.53	33.54	33.21	36,700
November 07, 2025	32.68	32.88	32.88	32.88	32.25	27,820
November 06, 2025	33.69	32.95	32.95	33.7	32.9	22,007
November 05, 2025	33.29	33.7	33.7	33.82	33.17	20,547
November 04, 2025	33.69	33.56	33.56	33.92	33.52	20,400
November 03, 2025	34.46	34.43	34.43	34.49	34.21	14,600
October 31, 2025	34.28	34.31	34.31	34.41	34.11	12,200
October 30, 2025	34.17	34.04	34.04	34.33	34.04	14,200
October 29, 2025	34.21	34.37	34.37	34.47	34.21	22,200
October 28, 2025	33.9	33.93	33.93	33.99	33.84	19,000
October 27, 2025	33.91	33.97	33.97	33.99	33.9	18,600
October 24, 2025	33.6	33.58	33.58	33.73	33.58	14,348
October 23, 2025	33.31	33.32	33.32	33.35	32.8	15,333
October 22, 2025	33.29	32.95	32.95	33.29	32.81	12,424
October 21, 2025	33.2	33.31	33.31	33.44	33.12	24,908
October 20, 2025	33.1	33.37	33.37	33.41	33.1	25,249
October 17, 2025	32.63	32.78	32.78	32.86	32.57	14,200
October 16, 2025	33.11	32.86	32.86	33.16	32.7	12,200
October 15, 2025	33.26	32.95	32.95	33.35	32.75	25,015
October 14, 2025	32.3	32.74	32.74	32.98	32.12	15,803
October 13, 2025	32.68	32.86	32.86	32.91	32.59	19,800
October 10, 2025	33.55	32.16	32.16	33.55	32.16	46,600
October 09, 2025	33.89	33.52	33.52	33.89	33.45	27,137
October 08, 2025	33.36	33.67	33.67	33.67	33.36	24,839
October 07, 2025	33.73	33.29	33.29	33.75	33.24	24,646
October 06, 2025	33.55	33.7	33.7	33.75	33.55	21,500
October 03, 2025	33.38	33.3	33.3	33.45	33.15	22,152
October 02, 2025	33.22	33.2	33.2	33.23	33	17,400

Fidelity Disruptive Automation ETF (FBOT) NASDAQ