FBOT Historical Prices
Fidelity Disruptive Automation ETF · daily open, high, low, close & volume
Trading days
250
Period high
40.84
Period low
30.45
Period change
+8.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 35.97 | 36.21 | 35.76 | 36.10 | -0.61% | 43,338 |
| Nov 9, 2026 | 35.62 | 36.46 | 35.62 | 36.32 | +3.51% | 30,071 |
| Nov 6, 2026 | 35.10 | 35.45 | 34.93 | 35.09 | +0.69% | 60,308 |
| Nov 5, 2026 | 36.70 | 36.70 | 34.84 | 34.85 | -6.49% | 588,904 |
| Nov 4, 2026 | 37.33 | 37.46 | 37.05 | 37.27 | +0.60% | 17,613 |
| Nov 3, 2026 | 37.04 | 37.21 | 36.99 | 37.05 | +0.44% | 23,468 |
| Nov 2, 2026 | 37.32 | 37.64 | 36.88 | 36.89 | -0.32% | 10,725 |
| Oct 30, 2026 | 37.26 | 37.27 | 36.67 | 37.01 | -2.49% | 41,003 |
| Oct 29, 2026 | 37.85 | 38.10 | 37.73 | 37.95 | -0.80% | 9,550 |
| Oct 28, 2026 | 38.26 | 38.35 | 38.06 | 38.26 | +0.31% | 14,661 |
| Oct 27, 2026 | 37.84 | 38.21 | 37.81 | 38.14 | +1.60% | 18,118 |
| Oct 26, 2026 | 37.39 | 37.72 | 37.28 | 37.53 | +0.63% | 16,650 |
| Oct 23, 2026 | 37.08 | 37.39 | 37.04 | 37.30 | +0.07% | 11,478 |
| Oct 22, 2026 | 37.62 | 37.62 | 37.13 | 37.27 | -2.56% | 17,583 |
| Oct 21, 2026 | 37.97 | 38.33 | 37.97 | 38.25 | +1.23% | 11,709 |
| Oct 20, 2026 | 37.45 | 37.96 | 37.34 | 37.79 | +0.21% | 10,990 |
| Oct 19, 2026 | 37.91 | 38.10 | 37.71 | 37.71 | +0.38% | 34,901 |
| Oct 16, 2026 | 38.43 | 38.43 | 37.48 | 37.57 | -2.14% | 18,237 |
| Oct 15, 2026 | 37.79 | 38.40 | 37.56 | 38.39 | -0.44% | 10,530 |
| Oct 14, 2026 | 39.10 | 39.19 | 38.48 | 38.56 | -2.11% | 16,718 |
| Oct 13, 2026 | 39.23 | 39.39 | 39.11 | 39.39 | +0.12% | 11,396 |
| Oct 12, 2026 | 39.57 | 39.57 | 39.32 | 39.34 | -0.68% | 5,263 |
| Oct 9, 2026 | 39.62 | 39.62 | 39.52 | 39.61 | +1.18% | 9,266 |
| Oct 8, 2026 | 39.23 | 39.35 | 38.95 | 39.15 | -1.31% | 15,338 |
| Oct 7, 2026 | 39.90 | 39.90 | 39.45 | 39.67 | -1.39% | 8,247 |
| Oct 6, 2026 | 40.29 | 40.46 | 40.23 | 40.23 | +0.38% | 5,998 |
| Oct 5, 2026 | 40.01 | 40.19 | 39.93 | 40.08 | +1.14% | 13,592 |
| Oct 2, 2026 | 39.50 | 39.70 | 39.49 | 39.62 | +1.78% | 16,812 |
| Oct 1, 2026 | 38.85 | 39.03 | 38.62 | 38.93 | +0.47% | 6,736 |
| Sep 30, 2026 | 39.00 | 39.11 | 38.75 | 38.75 | +0.05% | 8,641 |
| Sep 29, 2026 | 38.89 | 38.89 | 38.64 | 38.73 | +0.12% | 6,514 |
| Sep 28, 2026 | 38.67 | 38.84 | 38.48 | 38.68 | -0.80% | 5,892 |
| Sep 25, 2026 | 38.96 | 39.09 | 38.81 | 38.99 | +1.17% | 10,766 |
| Sep 24, 2026 | 38.42 | 38.58 | 38.23 | 38.54 | -0.46% | 8,360 |
| Sep 23, 2026 | 38.96 | 38.98 | 38.67 | 38.72 | -1.06% | 7,187 |
| Sep 22, 2026 | 38.86 | 39.17 | 38.83 | 39.14 | +1.00% | 11,571 |
| Sep 21, 2026 | 38.41 | 38.82 | 38.29 | 38.75 | +1.89% | 17,901 |
| Sep 18, 2026 | 37.97 | 38.03 | 37.80 | 38.03 | -0.15% | 12,095 |
| Sep 17, 2026 | 38.18 | 38.18 | 37.97 | 38.09 | +1.16% | 18,986 |
| Sep 16, 2026 | 37.73 | 37.92 | 37.41 | 37.65 | +0.43% | 8,769 |
| Sep 15, 2026 | 37.68 | 37.68 | 37.36 | 37.49 | -0.69% | 9,329 |
| Sep 14, 2026 | 37.58 | 37.93 | 37.57 | 37.75 | -1.73% | 11,108 |
| Sep 11, 2026 | 38.34 | 38.56 | 38.34 | 38.42 | +1.29% | 7,470 |
| Sep 10, 2026 | 38.00 | 38.16 | 37.86 | 37.92 | -1.51% | 6,441 |
| Sep 9, 2026 | 38.72 | 38.76 | 38.47 | 38.51 | -0.93% | 8,834 |
| Sep 8, 2026 | 39.13 | 39.15 | 38.87 | 38.87 | -1.22% | 9,936 |
| Sep 4, 2026 | 39.27 | 39.43 | 39.24 | 39.35 | +0.24% | 9,678 |
| Sep 3, 2026 | 38.99 | 39.29 | 38.92 | 39.25 | +1.83% | 12,977 |
| Sep 2, 2026 | 38.41 | 38.54 | 38.41 | 38.54 | -2.35% | 10,539 |
| Aug 31, 2026 | 39.71 | 39.71 | 39.36 | 39.47 | -0.58% | 9,870 |
| Aug 28, 2026 | 40.16 | 40.16 | 39.66 | 39.70 | -1.25% | 9,144 |
| Aug 27, 2026 | 39.94 | 40.27 | 39.94 | 40.20 | +1.44% | 16,343 |
| Aug 26, 2026 | 39.65 | 39.77 | 39.56 | 39.63 | -0.14% | 9,594 |
| Aug 25, 2026 | 39.91 | 39.91 | 39.63 | 39.69 | +0.70% | 6,920 |
| Aug 24, 2026 | 39.69 | 39.69 | 39.35 | 39.41 | -1.19% | 10,007 |
| Aug 21, 2026 | 39.87 | 39.95 | 39.58 | 39.89 | +0.92% | 6,737 |
| Aug 20, 2026 | 39.48 | 39.74 | 39.37 | 39.53 | -0.54% | 9,552 |
| Aug 19, 2026 | 39.86 | 39.90 | 39.51 | 39.74 | -0.06% | 9,159 |
| Aug 18, 2026 | 40.07 | 40.07 | 39.75 | 39.76 | -2.24% | 11,397 |
| Aug 17, 2026 | 40.67 | 40.84 | 40.65 | 40.68 | +0.41% | 8,386 |
| Aug 14, 2026 | 40.71 | 40.71 | 40.41 | 40.51 | -0.57% | 22,931 |
| Aug 13, 2026 | 40.50 | 40.77 | 40.48 | 40.74 | +0.55% | 14,573 |
| Aug 12, 2026 | 40.76 | 40.76 | 40.52 | 40.52 | +0.27% | 10,764 |
| Aug 11, 2026 | 40.21 | 40.58 | 40.20 | 40.41 | +0.90% | 8,294 |
| Aug 10, 2026 | 40.21 | 40.26 | 40.05 | 40.05 | -0.59% | 14,642 |
| Aug 7, 2026 | 39.98 | 40.29 | 39.95 | 40.29 | +1.98% | 13,548 |
| Aug 6, 2026 | 39.84 | 39.95 | 39.45 | 39.50 | -1.80% | 58,698 |
| Aug 5, 2026 | 40.59 | 40.72 | 40.04 | 40.23 | +0.19% | 26,005 |
| Aug 4, 2026 | 39.37 | 40.23 | 39.37 | 40.15 | +3.82% | 26,261 |
| Aug 3, 2026 | 38.05 | 38.67 | 37.92 | 38.67 | +2.30% | 24,249 |
| Jul 31, 2026 | 37.78 | 37.95 | 37.30 | 37.80 | +1.37% | 21,001 |
| Jul 30, 2026 | 36.83 | 37.30 | 36.70 | 37.29 | +3.25% | 12,082 |
| Jul 29, 2026 | 36.91 | 36.96 | 36.12 | 36.12 | -1.36% | 10,114 |
| Jul 28, 2026 | 36.27 | 36.67 | 36.04 | 36.62 | -0.90% | 21,616 |
| Jul 27, 2026 | 37.18 | 37.18 | 36.54 | 36.95 | +0.82% | 15,471 |
| Jul 24, 2026 | 36.83 | 36.99 | 36.53 | 36.65 | -0.12% | 12,386 |
| Jul 23, 2026 | 36.65 | 36.87 | 36.49 | 36.69 | -1.05% | 5,965 |
| Jul 22, 2026 | 37.11 | 37.33 | 37.06 | 37.08 | -0.61% | 16,369 |
| Jul 21, 2026 | 37.07 | 37.38 | 37.05 | 37.31 | +1.73% | 6,517 |
| Jul 20, 2026 | 36.85 | 37.34 | 36.68 | 36.68 | -0.07% | 16,091 |
| Jul 17, 2026 | 36.42 | 36.75 | 36.37 | 36.70 | -2.17% | 10,759 |
| Jul 16, 2026 | 37.44 | 37.73 | 37.39 | 37.52 | -1.27% | 25,902 |
| Jul 15, 2026 | 38.15 | 38.15 | 37.68 | 38.00 | +0.20% | 12,752 |
| Jul 14, 2026 | 37.89 | 38.14 | 37.84 | 37.93 | +0.47% | 16,341 |
| Jul 13, 2026 | 38.17 | 38.18 | 37.69 | 37.75 | -2.22% | 18,964 |
| Jul 10, 2026 | 38.54 | 38.71 | 38.28 | 38.60 | +0.85% | 13,347 |
| Jul 9, 2026 | 38.29 | 38.40 | 38.16 | 38.28 | +0.50% | 14,226 |
| Jul 8, 2026 | 37.92 | 38.09 | 37.46 | 38.09 | -1.07% | 14,419 |
| Jul 7, 2026 | 39.09 | 39.09 | 38.38 | 38.50 | -3.20% | 11,794 |
| Jul 6, 2026 | 39.42 | 39.85 | 39.42 | 39.77 | +2.30% | 9,860 |
| Jul 2, 2026 | 39.60 | 39.75 | 38.63 | 38.88 | -1.49% | 17,552 |
| Jul 1, 2026 | 39.63 | 39.89 | 39.47 | 39.47 | -0.32% | 18,058 |
| Jun 30, 2026 | 38.92 | 39.60 | 38.92 | 39.60 | +2.18% | 15,260 |
| Jun 29, 2026 | 38.25 | 38.76 | 38.07 | 38.75 | +2.08% | 18,483 |
| Jun 26, 2026 | 37.86 | 38.18 | 37.69 | 37.97 | -0.57% | 13,871 |
| Jun 25, 2026 | 38.25 | 38.35 | 37.81 | 38.18 | +0.82% | 12,813 |
| Jun 24, 2026 | 37.58 | 38.22 | 37.58 | 37.87 | -0.22% | 19,930 |
| Jun 23, 2026 | 37.96 | 38.30 | 37.87 | 37.96 | -3.35% | 39,709 |
| Jun 22, 2026 | 39.44 | 39.47 | 39.16 | 39.27 | -0.02% | 21,334 |
| Jun 18, 2026 | 39.12 | 39.28 | 38.93 | 39.28 | +1.92% | 19,019 |
| Jun 17, 2026 | 38.98 | 39.31 | 38.46 | 38.54 | -0.54% | 20,944 |
| Jun 16, 2026 | 39.08 | 39.08 | 38.72 | 38.75 | -0.75% | 27,022 |
| Jun 15, 2026 | 38.98 | 39.24 | 38.98 | 39.04 | +1.68% | 27,924 |
| Jun 12, 2026 | 37.95 | 38.40 | 37.63 | 38.40 | +1.15% | 23,514 |
| Jun 11, 2026 | 37.20 | 38.34 | 37.01 | 37.96 | +2.32% | 21,217 |
| Jun 10, 2026 | 37.71 | 37.97 | 37.04 | 37.10 | -2.81% | 15,631 |
| Jun 9, 2026 | 38.75 | 39.05 | 37.23 | 38.17 | -1.03% | 23,460 |
| Jun 8, 2026 | 38.69 | 38.79 | 38.50 | 38.57 | +0.81% | 16,362 |
| Jun 5, 2026 | 39.54 | 39.60 | 38.05 | 38.26 | -4.72% | 44,620 |
| Jun 4, 2026 | 39.80 | 40.20 | 39.80 | 40.15 | +0.41% | 18,469 |
| Jun 3, 2026 | 39.94 | 40.25 | 39.86 | 39.99 | -0.34% | 17,763 |
| Jun 2, 2026 | 39.71 | 40.14 | 39.71 | 40.13 | +0.30% | 38,873 |
| Jun 1, 2026 | 39.67 | 40.16 | 39.59 | 40.01 | +0.36% | 32,669 |
| May 29, 2026 | 39.86 | 39.99 | 39.63 | 39.86 | +0.09% | 36,411 |
| May 28, 2026 | 39.46 | 39.90 | 39.27 | 39.82 | +0.51% | 33,982 |
| May 27, 2026 | 39.91 | 39.91 | 39.42 | 39.62 | -0.80% | 26,985 |
| May 26, 2026 | 39.76 | 39.97 | 39.69 | 39.94 | +1.85% | 32,064 |
| May 22, 2026 | 39.12 | 39.37 | 39.10 | 39.22 | +1.48% | 19,733 |
| May 21, 2026 | 38.29 | 38.84 | 38.22 | 38.64 | -0.16% | 25,371 |
| May 20, 2026 | 37.99 | 38.71 | 37.88 | 38.71 | +1.57% | 20,027 |
| May 19, 2026 | 38.07 | 38.30 | 37.70 | 38.11 | -0.81% | 26,087 |
| May 18, 2026 | 38.72 | 38.83 | 37.59 | 38.42 | -0.88% | 44,795 |
| May 15, 2026 | 38.96 | 39.01 | 38.74 | 38.76 | -2.50% | 29,356 |
| May 14, 2026 | 39.69 | 39.93 | 39.58 | 39.76 | +0.01% | 44,579 |
| May 13, 2026 | 39.70 | 39.82 | 39.37 | 39.75 | +0.33% | 26,706 |
| May 12, 2026 | 39.63 | 39.66 | 39.16 | 39.62 | -1.05% | 18,929 |
| May 11, 2026 | 39.85 | 40.14 | 39.78 | 40.04 | +0.74% | 23,186 |
| May 8, 2026 | 39.84 | 39.84 | 39.60 | 39.74 | +1.31% | 38,413 |
| May 7, 2026 | 39.74 | 39.74 | 39.10 | 39.23 | -0.60% | 37,223 |
| May 6, 2026 | 38.92 | 39.47 | 38.92 | 39.47 | +3.07% | 30,127 |
| May 5, 2026 | 38.16 | 38.34 | 38.16 | 38.29 | +1.03% | 13,291 |
| May 4, 2026 | 38.13 | 38.31 | 37.70 | 37.90 | -0.74% | 21,266 |
| May 1, 2026 | 38.11 | 38.31 | 38.11 | 38.18 | -0.11% | 22,879 |
| Apr 30, 2026 | 37.71 | 38.24 | 37.68 | 38.22 | +3.22% | 12,601 |
| Apr 29, 2026 | 37.28 | 37.30 | 36.94 | 37.03 | -1.51% | 12,803 |
| Apr 28, 2026 | 37.73 | 37.73 | 37.47 | 37.60 | -1.83% | 15,149 |
| Apr 27, 2026 | 38.31 | 38.35 | 38.04 | 38.30 | +1.66% | 11,604 |
| Apr 24, 2026 | 37.50 | 37.69 | 37.37 | 37.67 | +1.05% | 11,320 |
| Apr 23, 2026 | 37.41 | 37.58 | 36.87 | 37.28 | -0.66% | 16,128 |
| Apr 22, 2026 | 37.59 | 37.71 | 37.35 | 37.53 | +1.17% | 12,584 |
| Apr 21, 2026 | 37.51 | 37.76 | 37.09 | 37.10 | -1.29% | 13,203 |
| Apr 20, 2026 | 37.45 | 37.58 | 37.36 | 37.58 | +0.26% | 20,255 |
| Apr 17, 2026 | 37.40 | 37.76 | 37.35 | 37.48 | +2.25% | 26,952 |
| Apr 16, 2026 | 36.70 | 36.72 | 36.49 | 36.66 | +0.09% | 12,079 |
| Apr 15, 2026 | 36.47 | 36.63 | 36.40 | 36.63 | +0.43% | 13,566 |
| Apr 14, 2026 | 36.22 | 36.49 | 36.22 | 36.47 | +1.55% | 19,025 |
| Apr 13, 2026 | 35.20 | 35.91 | 35.09 | 35.91 | +1.42% | 12,476 |
| Apr 10, 2026 | 35.57 | 35.60 | 35.34 | 35.41 | +0.83% | 18,361 |
| Apr 9, 2026 | 35.07 | 35.24 | 34.90 | 35.12 | -0.42% | 8,656 |
| Apr 8, 2026 | 35.38 | 35.57 | 35.09 | 35.27 | +5.09% | 24,077 |
| Apr 7, 2026 | 33.42 | 35.23 | 33.00 | 33.56 | -0.35% | 21,551 |
| Apr 6, 2026 | 33.54 | 34.95 | 33.49 | 33.68 | +0.81% | 23,533 |
| Apr 2, 2026 | 32.68 | 33.48 | 32.57 | 33.41 | -0.99% | 16,580 |
| Apr 1, 2026 | 33.68 | 34.16 | 33.68 | 33.74 | +1.91% | 20,809 |
| Mar 31, 2026 | 32.18 | 33.11 | 32.18 | 33.11 | +4.44% | 15,416 |
| Mar 30, 2026 | 32.52 | 32.52 | 31.59 | 31.70 | -1.70% | 17,793 |
| Mar 27, 2026 | 32.65 | 32.75 | 32.20 | 32.25 | -2.31% | 36,688 |
| Mar 26, 2026 | 33.53 | 33.70 | 33.02 | 33.02 | -2.97% | 8,977 |
| Mar 25, 2026 | 34.22 | 34.22 | 33.98 | 34.02 | +1.31% | 5,054 |
| Mar 24, 2026 | 33.58 | 33.85 | 33.08 | 33.59 | -1.10% | 17,542 |
| Mar 23, 2026 | 33.80 | 34.29 | 33.66 | 33.96 | +2.71% | 9,799 |
| Mar 20, 2026 | 33.93 | 33.93 | 32.80 | 33.06 | -3.11% | 25,968 |
| Mar 19, 2026 | 33.56 | 34.29 | 33.47 | 34.13 | -0.29% | 19,851 |
| Mar 18, 2026 | 34.58 | 34.76 | 34.23 | 34.23 | -1.54% | 13,143 |
| Mar 17, 2026 | 34.85 | 34.91 | 34.62 | 34.76 | +0.41% | 19,560 |
| Mar 16, 2026 | 34.48 | 34.66 | 34.48 | 34.62 | +1.44% | 11,707 |
| Mar 13, 2026 | 34.68 | 34.74 | 34.06 | 34.13 | -1.30% | 31,639 |
| Mar 12, 2026 | 35.09 | 35.13 | 34.56 | 34.58 | -2.08% | 22,507 |
| Mar 11, 2026 | 35.26 | 35.50 | 35.18 | 35.31 | +0.65% | 18,522 |
| Mar 10, 2026 | 35.36 | 35.69 | 35.06 | 35.08 | -0.01% | 21,128 |
| Mar 9, 2026 | 34.09 | 35.16 | 33.93 | 35.08 | +0.74% | 33,622 |
| Mar 6, 2026 | 34.88 | 35.20 | 34.79 | 34.83 | -2.08% | 19,962 |
| Mar 5, 2026 | 35.63 | 35.98 | 35.09 | 35.57 | -1.79% | 25,823 |
| Mar 4, 2026 | 36.13 | 36.29 | 36.01 | 36.21 | +0.84% | 16,812 |
| Mar 3, 2026 | 35.56 | 36.02 | 35.00 | 35.91 | -2.93% | 21,940 |
| Mar 2, 2026 | 36.32 | 37.09 | 36.32 | 36.99 | +0.01% | 30,465 |
| Feb 27, 2026 | 36.93 | 37.07 | 36.73 | 36.99 | -0.68% | 14,989 |
| Feb 26, 2026 | 37.40 | 37.40 | 36.94 | 37.24 | -0.43% | 21,652 |
| Feb 25, 2026 | 37.34 | 37.46 | 37.23 | 37.40 | +1.41% | 22,004 |
| Feb 24, 2026 | 36.39 | 36.90 | 36.27 | 36.88 | +1.54% | 10,540 |
| Feb 23, 2026 | 36.56 | 36.72 | 36.13 | 36.33 | -1.22% | 20,057 |
| Feb 20, 2026 | 36.39 | 36.88 | 36.39 | 36.77 | +0.93% | 26,565 |
| Feb 19, 2026 | 36.20 | 36.51 | 36.18 | 36.44 | +0.55% | 35,633 |
| Feb 18, 2026 | 36.06 | 36.56 | 36.06 | 36.24 | +0.52% | 22,150 |
| Feb 17, 2026 | 35.75 | 36.15 | 35.50 | 36.05 | -0.18% | 47,381 |
| Feb 13, 2026 | 35.83 | 36.29 | 35.83 | 36.11 | +0.35% | 22,837 |
| Feb 12, 2026 | 36.75 | 36.86 | 35.97 | 35.99 | -1.89% | 25,713 |
| Feb 11, 2026 | 36.90 | 36.94 | 36.44 | 36.69 | -0.18% | 30,489 |
| Feb 10, 2026 | 36.79 | 36.99 | 36.69 | 36.75 | +0.52% | 50,276 |
| Feb 9, 2026 | 35.97 | 36.61 | 35.97 | 36.56 | +1.76% | 39,849 |
| Feb 6, 2026 | 35.15 | 35.92 | 35.15 | 35.92 | +3.62% | 19,762 |
| Feb 5, 2026 | 34.77 | 35.05 | 34.55 | 34.67 | -1.46% | 26,443 |
| Feb 4, 2026 | 35.83 | 35.87 | 34.95 | 35.19 | -1.19% | 33,427 |
| Feb 3, 2026 | 35.67 | 35.70 | 35.11 | 35.61 | +1.22% | 25,978 |
| Feb 2, 2026 | 35.06 | 35.38 | 35.06 | 35.18 | +0.33% | 14,386 |
| Jan 30, 2026 | 35.47 | 35.62 | 34.95 | 35.06 | -1.30% | 22,442 |
| Jan 29, 2026 | 35.88 | 35.88 | 34.98 | 35.53 | -0.65% | 52,873 |
| Jan 28, 2026 | 35.99 | 36.00 | 35.67 | 35.76 | -0.58% | 29,083 |
| Jan 27, 2026 | 35.85 | 36.00 | 35.72 | 35.97 | +1.29% | 25,765 |
| Jan 26, 2026 | 35.57 | 35.71 | 35.47 | 35.51 | -0.19% | 32,968 |
| Jan 23, 2026 | 35.55 | 35.68 | 35.45 | 35.58 | +0.11% | 17,877 |
| Jan 22, 2026 | 35.69 | 35.69 | 35.46 | 35.54 | +0.34% | 24,739 |
| Jan 21, 2026 | 35.13 | 35.56 | 34.86 | 35.42 | +1.72% | 22,529 |
| Jan 20, 2026 | 35.12 | 35.36 | 34.78 | 34.82 | -2.59% | 58,447 |
| Jan 16, 2026 | 35.90 | 35.92 | 35.70 | 35.75 | +0.18% | 54,252 |
| Jan 15, 2026 | 35.82 | 35.87 | 35.65 | 35.68 | +0.93% | 46,229 |
| Jan 14, 2026 | 35.30 | 35.42 | 35.16 | 35.35 | -0.02% | 18,663 |
| Jan 13, 2026 | 35.50 | 35.61 | 35.30 | 35.36 | -0.65% | 25,035 |
| Jan 12, 2026 | 35.22 | 35.62 | 35.22 | 35.59 | +0.96% | 36,392 |
| Jan 9, 2026 | 35.04 | 35.30 | 35.04 | 35.26 | +1.24% | 23,903 |
| Jan 8, 2026 | 34.77 | 35.13 | 34.68 | 34.82 | -0.21% | 18,238 |
| Jan 7, 2026 | 34.92 | 35.05 | 34.81 | 34.90 | -0.13% | 29,376 |
| Jan 6, 2026 | 34.49 | 34.94 | 34.48 | 34.94 | +1.40% | 18,265 |
| Jan 5, 2026 | 34.06 | 34.52 | 34.06 | 34.46 | +2.20% | 42,107 |
| Jan 2, 2026 | 33.76 | 33.88 | 33.51 | 33.71 | +1.13% | 23,184 |
| Dec 31, 2025 | 33.59 | 33.59 | 33.00 | 33.34 | -0.73% | 9,363 |
| Dec 30, 2025 | 33.62 | 33.72 | 33.53 | 33.58 | +0.16% | 13,919 |
| Dec 29, 2025 | 33.45 | 33.57 | 33.43 | 33.53 | -0.22% | 13,282 |
| Dec 26, 2025 | 33.64 | 33.64 | 33.54 | 33.60 | -0.07% | 7,285 |
| Dec 24, 2025 | 33.54 | 33.66 | 33.54 | 33.63 | +0.02% | 17,719 |
| Dec 23, 2025 | 33.49 | 33.63 | 33.48 | 33.62 | +0.24% | 8,037 |
| Dec 22, 2025 | 33.41 | 33.56 | 33.41 | 33.54 | +1.27% | 19,944 |
| Dec 19, 2025 | 32.82 | 33.16 | 32.82 | 33.12 | +0.86% | 20,504 |
| Dec 18, 2025 | 32.78 | 33.03 | 32.76 | 32.84 | +1.75% | 15,535 |
| Dec 17, 2025 | 33.00 | 33.00 | 32.25 | 32.27 | -2.36% | 14,571 |
| Dec 16, 2025 | 32.95 | 33.09 | 32.83 | 33.05 | -0.22% | 14,007 |
| Dec 15, 2025 | 33.52 | 33.52 | 33.10 | 33.12 | -0.39% | 11,413 |
| Dec 12, 2025 | 33.79 | 33.79 | 33.13 | 33.25 | -1.45% | 15,797 |
| Dec 11, 2025 | 33.51 | 33.75 | 33.31 | 33.74 | +0.45% | 38,304 |
| Dec 10, 2025 | 33.23 | 33.66 | 33.22 | 33.59 | +0.96% | 22,054 |
| Dec 9, 2025 | 33.23 | 33.35 | 33.23 | 33.27 | -0.12% | 13,830 |
| Dec 8, 2025 | 33.49 | 33.49 | 33.24 | 33.31 | -0.25% | 22,899 |
| Dec 5, 2025 | 33.38 | 33.53 | 33.34 | 33.39 | +0.36% | 18,447 |
| Dec 4, 2025 | 33.16 | 33.33 | 33.12 | 33.27 | +1.03% | 15,508 |
| Dec 3, 2025 | 32.51 | 32.95 | 32.47 | 32.93 | +1.36% | 20,186 |
| Dec 2, 2025 | 32.58 | 32.62 | 32.41 | 32.49 | +0.31% | 11,623 |
| Dec 1, 2025 | 32.32 | 32.61 | 32.32 | 32.39 | -0.17% | 16,941 |
| Nov 28, 2025 | 32.35 | 32.49 | 32.35 | 32.44 | +0.35% | 12,167 |
| Nov 26, 2025 | 32.12 | 32.42 | 32.10 | 32.33 | +1.11% | 11,667 |
| Nov 25, 2025 | 31.58 | 31.99 | 31.55 | 31.98 | +1.57% | 7,559 |
| Nov 24, 2025 | 31.13 | 31.57 | 31.13 | 31.48 | +1.82% | 19,586 |
| Nov 21, 2025 | 30.71 | 31.10 | 30.45 | 30.92 | +1.14% | 13,333 |
| Nov 20, 2025 | 31.87 | 31.94 | 30.55 | 30.57 | -2.36% | 16,386 |
| Nov 19, 2025 | 31.30 | 31.54 | 31.17 | 31.31 | +0.27% | 19,413 |
| Nov 18, 2025 | 31.35 | 31.46 | 31.07 | 31.22 | -1.61% | 28,473 |
| Nov 17, 2025 | 31.97 | 32.17 | 31.61 | 31.74 | -1.75% | 24,778 |
| Nov 14, 2025 | 31.82 | 32.57 | 31.77 | 32.30 | +0.22% | 21,218 |
| Nov 13, 2025 | 32.90 | 32.90 | 32.20 | 32.23 | -2.79% | 9,894 |
| Nov 12, 2025 | 33.29 | 33.29 | 33.10 | 33.15 | -0.14% | 12,563 |
| Nov 11, 2025 | 33.39 | 33.39 | 33.10 | 33.20 | -0.97% | 6,137 |
Daily open, high, low, close and volume for Fidelity Disruptive Automation ETF (FBOT). Showing 250 trading days. Unadjusted prices.