Fidelity Disruptive Automation ETF (FBOT)

Last Price40.23

Change+0.08 (0.19%)

NASDAQ· Last Trade: Aug 5th, 5:40 PM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	39.37	40.23	39.37	40.15	26,260	40.15
8/03/2026	38.05	38.67	37.92	38.67	24,248	38.67
7/31/2026	37.78	37.95	37.30	37.80	21,001	37.80
7/30/2026	36.83	37.30	36.70	37.29	12,082	37.29
7/29/2026	36.91	36.96	36.12	36.12	10,113	36.12
7/28/2026	36.27	36.67	36.04	36.62	21,615	36.62
7/27/2026	37.18	37.18	36.54	36.95	15,471	36.95
7/24/2026	36.83	36.99	36.53	36.65	12,386	36.65
7/23/2026	36.65	36.87	36.49	36.69	5,964	36.69
7/22/2026	37.11	37.33	37.06	37.08	16,369	37.08
7/21/2026	37.07	37.38	37.05	37.31	6,517	37.31
7/20/2026	36.85	37.34	36.68	36.68	16,091	36.68
7/17/2026	36.42	36.75	36.37	36.70	10,759	36.70
7/16/2026	37.44	37.73	37.39	37.52	25,902	37.52
7/15/2026	38.15	38.15	37.68	38.00	12,736	38.00
7/14/2026	37.89	38.02	37.84	37.93	16,394	37.93
7/13/2026	38.17	38.18	37.69	37.75	18,964	37.75
7/10/2026	38.54	38.71	38.28	38.60	13,347	38.60
7/09/2026	38.29	38.40	38.16	38.28	14,226	38.28
7/08/2026	37.92	38.09	37.46	38.09	14,419	38.09
7/07/2026	39.09	39.09	38.38	38.50	11,795	38.50
7/06/2026	39.42	39.85	39.42	39.77	9,860	39.77
7/02/2026	39.60	39.75	38.63	38.88	17,552	38.88
7/01/2026	39.63	39.89	39.47	39.47	18,060	39.47
6/30/2026	38.92	39.60	38.92	39.60	14,260	39.60
6/29/2026	38.25	38.76	38.07	38.75	18,483	38.75
6/26/2026	37.86	38.18	37.69	37.97	13,871	37.97
6/25/2026	38.25	38.35	37.81	38.18	12,813	38.18
6/24/2026	37.58	38.22	37.58	37.87	19,930	37.87
6/23/2026	37.96	38.30	37.87	37.96	39,699	37.96
6/22/2026	39.44	39.47	39.16	39.27	21,334	39.27
6/18/2026	39.12	39.28	38.93	39.28	19,019	39.28
6/17/2026	38.98	39.31	38.46	38.54	20,944	38.54
6/16/2026	39.08	39.08	38.72	38.75	27,022	38.75
6/15/2026	38.98	39.24	38.98	39.04	27,924	39.04
6/12/2026	37.95	38.40	37.63	38.40	23,514	38.40
6/11/2026	37.20	38.34	37.01	37.96	21,217	37.96
6/10/2026	37.71	37.97	37.04	37.10	15,631	37.10
6/09/2026	38.75	39.05	37.23	38.17	23,460	38.17
6/08/2026	38.69	38.79	38.50	38.57	16,362	38.57
6/05/2026	39.54	39.60	38.05	38.26	44,620	38.26
6/04/2026	39.80	40.20	39.80	40.15	18,469	40.15
6/03/2026	39.94	40.25	39.86	39.99	17,754	39.99
6/02/2026	39.71	40.14	39.71	40.13	38,873	40.13
6/01/2026	39.67	40.16	39.59	40.01	32,669	40.01
5/29/2026	0.00	39.99	39.63	39.86	36,411	39.86
5/28/2026	39.46	39.90	39.27	39.82	33,981	39.82
5/27/2026	39.91	39.91	39.42	39.62	26,782	39.62
5/26/2026	39.76	39.97	39.69	39.94	32,064	39.94
5/22/2026	39.12	39.37	39.10	39.22	19,733	39.22
5/21/2026	38.29	38.84	38.22	38.64	25,371	38.64
5/20/2026	37.99	38.71	37.88	38.71	20,027	38.71
5/19/2026	38.07	38.30	37.70	38.11	24,986	38.11
5/18/2026	38.72	38.83	37.59	38.42	44,795	38.42
5/15/2026	38.96	39.01	38.74	38.76	29,356	38.76
5/14/2026	39.69	39.93	39.58	39.76	44,579	39.76
5/13/2026	39.70	39.82	39.37	39.75	26,707	39.75
5/12/2026	39.63	39.66	39.16	39.62	18,924	39.62
5/11/2026	39.85	40.14	39.78	40.04	23,186	40.04
5/08/2026	39.84	39.84	39.60	39.74	38,413	39.74
5/07/2026	39.74	39.74	39.10	39.23	37,223	39.23
5/06/2026	38.92	39.47	38.92	39.47	30,129	39.47