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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.39	36.78	36.78	36.89	36.39	26,600
February 19, 2026	36.2	36.44	36.44	36.51	36.18	35,633
February 18, 2026	36.06	36.24	36.24	36.56	36.06	22,200
February 17, 2026	35.75	36.05	36.05	36.15	35.5	47,400
February 13, 2026	35.83	36.11	36.11	36.29	35.83	22,837
February 12, 2026	36.75	35.99	35.99	36.86	35.97	25,713
February 11, 2026	36.9	36.69	36.69	36.94	36.44	30,500
February 10, 2026	36.79	36.75	36.75	36.99	36.69	50,300
February 09, 2026	35.97	36.56	36.56	36.61	35.97	39,849
February 06, 2026	35.15	35.92	35.92	35.92	35.15	19,800
February 05, 2026	34.77	34.67	34.67	35.05	34.55	26,443
February 04, 2026	35.83	35.19	35.19	35.87	34.95	33,427
February 03, 2026	35.67	35.61	35.61	35.7	35.11	26,000
February 02, 2026	35.06	35.18	35.18	35.38	35.06	14,400
January 30, 2026	35.6	35.06	35.06	35.6	34.95	20,515
January 29, 2026	35.88	35.53	35.53	35.88	34.98	52,900
January 28, 2026	35.99	35.76	35.76	36	35.67	29,100
January 27, 2026	35.85	35.97	35.97	36	35.72	25,800
January 26, 2026	35.57	35.51	35.51	35.71	35.47	26,400
January 23, 2026	35.55	35.58	35.58	35.68	35.45	17,900
January 22, 2026	35.69	35.54	35.54	35.69	35.46	24,739
January 21, 2026	35.13	35.42	35.42	35.56	34.86	22,529
January 20, 2026	35.12	34.82	34.82	35.36	34.78	58,447
January 16, 2026	35.9	35.75	35.75	35.92	35.7	54,300
January 15, 2026	35.82	35.68	35.68	35.87	35.65	46,229
January 14, 2026	35.3	35.35	35.35	35.42	35.16	18,700
January 13, 2026	35.5	35.36	35.36	35.61	35.3	25,035
January 12, 2026	35.22	35.6	35.6	35.62	35.22	36,400
January 09, 2026	35.04	35.26	35.26	35.3	35.04	23,903
January 08, 2026	34.77	34.82	34.82	35.13	34.68	18,238
January 07, 2026	34.92	34.9	34.9	35.05	34.81	29,400
January 06, 2026	34.49	34.94	34.94	34.94	34.48	18,300
January 05, 2026	34.06	34.46	34.46	34.52	34.06	42,107
January 02, 2026	33.76	33.71	33.71	33.88	33.51	23,200
December 31, 2025	33.59	33.34	33.34	33.59	33	9,400
December 30, 2025	33.62	33.58	33.58	33.72	33.53	13,919
December 29, 2025	33.45	33.53	33.53	33.57	33.43	13,300
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

Fidelity Disruptive Automation ETF (FBOT) NASDAQ