Fidelity Disruptive Automation ETF (FBOT)

33.07
-1.06 (-3.11%)
NASDAQ · Last Trade: Mar 22nd, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202633.9333.9332.8033.0625,96833.06
3/19/202633.5634.2933.4734.1319,85134.13
3/18/202634.5834.7634.2334.2313,14334.23
3/17/202634.8534.9134.6234.7619,56034.76
3/16/202634.4834.6634.4834.6211,70734.62
3/13/202634.6834.7434.0634.1331,63934.13
3/12/202635.0935.1334.5634.5822,50734.58
3/11/202635.2635.5035.1835.3118,52235.31
3/10/202635.3635.6935.0635.0821,12835.08
3/09/202634.0935.1633.9335.0833,62235.08
3/06/202634.8835.2034.7934.8319,96234.83
3/05/202635.6335.9835.0935.5725,82335.57
3/04/202636.1336.2936.0136.2116,81236.21
3/03/202635.5636.0235.0035.9121,94035.91
3/02/202636.3237.0936.3236.9930,46536.99
2/27/202636.9337.0736.7336.9914,98936.99
2/26/202637.4037.4036.9437.2421,65237.24
2/25/202637.3437.4637.2337.4022,00437.40
2/24/202636.3936.9036.2736.8810,54036.88
2/23/202636.5636.7236.1336.3320,05736.33
2/20/202636.3936.8836.3936.7726,56536.77
2/19/202636.2036.5136.1836.4435,43336.44
2/18/202636.0636.5636.0636.2422,15036.24
2/17/202635.7536.1535.5036.0547,38136.05
2/13/202635.8336.2935.8336.1122,83736.11
2/12/202636.7536.8635.9735.9925,71335.99
2/11/202636.9036.9436.4436.6930,48936.69
2/10/202636.7936.9936.6936.7550,27636.75
2/09/202635.9736.6135.9736.5639,84936.56
2/06/202635.1535.9235.1535.9219,76235.92
2/05/202634.7735.0534.5534.6726,44334.67
2/04/202635.8335.8734.9535.1933,42735.19
2/03/202635.6735.7035.1135.6125,97835.61
2/02/202635.0635.3835.0635.1814,38635.18
1/30/202635.4735.6234.9535.0622,44235.06
1/29/202635.8835.8834.9835.5352,87335.53
1/28/202635.9936.0035.6735.7629,08335.76
1/27/202635.8536.0035.7235.9725,76535.97
1/26/202635.5735.7135.4735.5132,96835.51
1/23/202635.5535.6835.4535.5817,87735.58
1/22/202635.6935.6935.4635.5424,73935.54
1/21/202635.1335.5634.8635.4222,43935.42
1/20/202635.1235.3634.7834.8258,44734.82
1/16/202635.9035.9235.7035.7554,25235.75
1/15/202635.8235.8735.6535.6846,22935.68
1/14/202635.3035.4235.1635.3518,66335.35
1/13/202635.5035.6135.3035.3625,01435.36
1/12/202635.2235.6235.2235.5936,39235.59
1/09/202635.0435.3035.0435.2623,90335.26
1/08/202634.7735.1334.6834.8218,23034.82
1/07/202634.9235.0534.8134.9029,37634.90
1/06/202634.4934.9434.4834.9418,26334.94
1/05/202634.0634.5234.0634.4642,10734.46
1/02/202633.7633.8833.5133.7123,18433.71
12/31/202533.5933.5933.0033.349,36333.34
12/30/202533.6233.7233.5333.5813,91933.58
12/29/202533.4533.5733.4333.5313,28233.53
12/26/202533.6433.6433.5433.607,28533.60
12/24/202533.5433.6633.5433.6317,71933.63
12/23/202533.4933.6333.4833.628,03733.62
12/22/202533.4133.5633.4133.5419,94433.54