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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	33.22	33.2	33.2	33.23	33	17,400
October 01, 2025	32.57	32.88	32.88	32.89	32.57	17,600
September 30, 2025	32.49	32.76	32.76	32.76	32.48	12,612
September 29, 2025	32.56	32.52	32.52	32.59	32.47	31,089
September 26, 2025	32.33	32.39	32.39	32.41	32.18	16,803
September 25, 2025	32.27	32.34	32.34	32.44	32.06	28,400
September 24, 2025	32.96	32.57	32.57	32.96	32.54	12,007
September 23, 2025	33.21	33.01	33.01	33.24	32.94	19,100
September 22, 2025	32.64	33.14	33.14	33.15	32.62	31,000
September 19, 2025	32.49	32.69	32.69	32.75	32.49	20,600
September 18, 2025	32.42	32.68	32.64	32.74	32.38	20,500
September 17, 2025	32.25	32.14	32.1	32.34	32	11,000
September 16, 2025	32.37	32.29	32.25	32.37	32.19	11,800
September 15, 2025	32.03	32.26	32.22	32.27	32.03	22,100
September 12, 2025	31.99	31.96	31.96	32.01	31.85	9,406
September 11, 2025	31.85	32.02	32.02	32.06	31.5	15,000
September 10, 2025	31.73	31.62	31.62	31.81	31.54	19,938
September 09, 2025	31.9	31.84	31.84	31.9	31.61	25,113
September 08, 2025	31.9	31.98	31.98	32	31.89	26,771
September 05, 2025	31.62	31.52	31.52	31.62	31.39	13,239
September 04, 2025	31.12	31.37	31.37	31.37	31.06	23,282
September 03, 2025	31.3	31.18	31.18	31.36	31.09	19,123
September 02, 2025	30.95	31.22	31.22	31.23	30.88	31,542
August 29, 2025	31.86	31.51	31.51	31.88	31.47	30,300
August 28, 2025	31.88	32.01	32.01	32.06	31.88	25,004
August 27, 2025	31.71	31.78	31.78	31.84	31.65	23,700
August 26, 2025	31.65	31.84	31.84	31.84	31.65	57,700
August 25, 2025	31.74	31.65	31.65	31.8	31.65	11,925
August 22, 2025	31.09	31.72	31.72	31.79	31.09	9,400
August 21, 2025	31.05	30.99	30.99	31.08	30.94	8,745
August 20, 2025	31.21	31.17	31.17	31.21	30.81	16,800
August 19, 2025	31.85	31.41	31.41	31.85	31.38	25,002
August 18, 2025	31.65	31.8	31.8	31.81	31.62	19,900
August 15, 2025	31.78	31.67	31.67	31.78	31.66	24,725
August 14, 2025	31.66	31.7	31.7	31.73	31.56	28,221
August 13, 2025	32.06	31.97	31.97	32.06	31.89	30,855
August 12, 2025	31.77	31.88	31.88	31.89	31.6	29,812
August 11, 2025	31.94	31.64	31.64	31.94	31.64	32,900
August 08, 2025	32.01	31.94	31.94	32.08	31.91	42,305
August 07, 2025	32.02	31.79	31.79	32.02	31.59	26,409
August 06, 2025	31.52	31.7	31.7	31.7	31.51	24,532
August 05, 2025	31.65	31.7	31.7	31.83	31.53	21,473
August 04, 2025	31.16	31.37	31.37	31.37	31.12	13,519
August 01, 2025	30.99	30.86	30.86	30.99	30.61	20,941
July 31, 2025	31.47	31.32	31.32	31.69	31.31	30,700
July 30, 2025	31.29	31.29	31.29	31.47	31.17	27,720
July 29, 2025	31.42	31.25	31.25	31.43	31.2	23,240
July 28, 2025	31.58	31.42	31.42	31.58	31.35	28,500
July 25, 2025	31.44	31.59	31.59	31.6	31.37	18,300
July 24, 2025	31.59	31.54	31.54	31.59	31.46	19,300
July 23, 2025	31.52	31.57	31.57	31.61	31.39	22,899
July 22, 2025	30.87	30.93	30.93	30.93	30.61	15,527
July 21, 2025	31.08	30.93	30.93	31.15	30.93	14,500
July 18, 2025	31.04	30.95	30.95	31.04	30.85	15,500
July 17, 2025	30.76	31.03	31.03	31.05	30.76	17,249
July 16, 2025	30.47	30.59	30.59	30.6	30.32	15,200
July 15, 2025	30.59	30.39	30.39	30.59	30.38	17,223
July 14, 2025	30.15	30.3	30.3	30.31	30.07	9,648
July 11, 2025	30.31	30.36	30.36	30.41	30.31	6,800
July 10, 2025	30.51	30.45	30.45	30.54	30.26	10,000

Fidelity Disruptive Automation ETF (FBOT) NASDAQ