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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	30.24	30.48	30.48	30.48	30.1	15,000
July 08, 2025	30.06	30.1	30.1	30.11	30	15,928
July 07, 2025	30.13	30	30	30.13	29.9	22,234
July 03, 2025	30.39	30.51	30.51	30.55	30.39	5,104
July 02, 2025	29.82	30.25	30.25	30.25	29.82	9,200
July 01, 2025	29.9	29.82	29.82	29.96	29.75	10,044
June 30, 2025	30.02	29.98	29.98	30.02	29.92	14,719
June 27, 2025	29.89	30.02	30.02	30.08	29.77	24,520
June 26, 2025	29.53	29.71	29.71	29.71	29.48	13,436
June 25, 2025	29.3	29.22	29.22	29.34	29.19	15,729
June 24, 2025	29.08	29.27	29.27	29.27	28.99	7,448
June 23, 2025	28.39	28.62	28.62	28.71	28.34	19,619
June 20, 2025	28.93	28.5	28.5	28.93	28.5	32,900
June 18, 2025	29.01	28.97	28.91	29.16	28.97	13,800
June 17, 2025	29.13	28.91	28.84	29.17	28.89	13,000
June 16, 2025	29.19	29.26	29.19	29.37	29.13	40,857
June 13, 2025	28.94	28.88	28.88	29.14	28.85	15,600
June 12, 2025	29.38	29.34	29.34	29.48	29.18	13,500
June 11, 2025	29.55	29.42	29.42	29.6	29.34	25,905
June 10, 2025	29.38	29.32	29.32	29.38	29.23	10,900
June 09, 2025	29.31	29.23	29.23	29.38	29.17	18,900
June 06, 2025	29.16	29.28	29.28	29.28	29.16	27,012
June 05, 2025	29.11	28.92	28.92	29.19	28.88	10,434
June 04, 2025	28.92	29.1	29.1	29.15	28.92	11,800
June 03, 2025	28.67	28.8	28.8	28.88	28.67	14,011
June 02, 2025	28.53	28.7	28.7	28.73	28.33	10,945
May 30, 2025	28.76	28.58	28.58	28.76	28.42	27,350
May 29, 2025	29.14	28.87	28.87	29.14	28.81	14,514

Fidelity Covington Trust - Disruptive Automation ETF (FBOT) NASDAQ