Fidelity Disruptive Automation ETF (FBOT)

Last Price37.05

Change+0.16 (0.44%)

NASDAQ · Last Trade: Nov 4th, 2:49 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	37.04	37.21	36.99	37.05	23,468	37.05
11/02/2026	37.32	37.64	36.88	36.89	10,725	36.89
10/30/2026	37.26	37.27	36.67	37.01	41,003	37.01
10/29/2026	37.85	38.10	37.73	37.95	9,549	37.95
10/28/2026	38.26	38.35	38.06	38.26	14,654	38.26
10/27/2026	37.84	38.21	37.81	38.14	18,118	38.14
10/26/2026	37.39	37.72	37.28	37.53	16,649	37.53
10/23/2026	37.08	37.39	37.04	37.30	11,478	37.30
10/22/2026	37.62	37.62	37.13	37.27	17,582	37.27
10/21/2026	37.97	38.33	37.97	38.25	11,708	38.25
10/20/2026	37.45	37.96	37.34	37.79	10,983	37.79
10/19/2026	37.91	38.10	37.71	37.71	34,901	37.71
10/16/2026	38.43	38.43	37.48	37.57	18,237	37.57
10/15/2026	37.79	38.40	37.56	38.39	10,529	38.39
10/14/2026	39.10	39.19	38.48	38.56	16,717	38.56
10/13/2026	39.23	39.39	39.11	39.39	11,395	39.39
10/12/2026	39.57	39.57	39.32	39.34	5,262	39.34
10/09/2026	39.62	39.62	39.52	39.61	9,266	39.61
10/08/2026	39.23	39.35	38.95	39.15	15,338	39.15
10/07/2026	39.90	39.90	39.45	39.67	8,247	39.67
10/06/2026	40.29	40.46	40.23	40.23	5,997	40.23
10/05/2026	40.01	40.19	39.93	40.08	13,591	40.08
10/02/2026	39.50	39.70	39.49	39.62	16,812	39.62
10/01/2026	38.85	39.03	38.62	38.93	6,735	38.93
9/30/2026	39.00	39.11	38.75	38.75	8,640	38.75
9/29/2026	38.89	38.89	38.64	38.73	6,513	38.73
9/28/2026	38.67	38.84	38.48	38.68	5,891	38.68
9/25/2026	38.96	39.09	38.81	38.99	10,766	38.99
9/24/2026	38.42	38.58	38.23	38.54	8,360	38.54
9/23/2026	38.96	38.98	38.67	38.72	7,187	38.72
9/22/2026	38.86	39.17	38.83	39.14	11,571	39.14
9/21/2026	38.41	38.82	38.29	38.75	17,901	38.75
9/18/2026	37.97	38.03	37.80	38.03	12,095	38.03
9/17/2026	38.18	38.18	37.97	38.09	18,986	38.06
9/16/2026	37.73	37.92	37.41	37.65	8,768	37.62
9/15/2026	37.47	37.56	37.36	37.49	9,328	37.46
9/14/2026	37.58	37.93	37.57	37.75	11,108	37.72
9/11/2026	38.34	38.56	38.34	38.42	7,470	38.39
9/10/2026	38.00	38.16	37.86	37.92	6,440	37.90
9/09/2026	38.72	38.76	38.47	38.51	8,833	38.48
9/08/2026	39.13	39.15	38.87	38.87	9,936	38.84
9/04/2026	39.27	39.43	39.24	39.35	9,678	39.32
9/03/2026	38.99	39.29	38.92	39.25	12,976	39.22
9/02/2026	38.41	38.54	38.41	38.54	10,538	38.52
9/01/2026	39.04	39.04	38.61	38.63	9,831	38.60
8/31/2026	39.71	39.71	39.36	39.47	9,870	39.44
8/28/2026	40.16	40.16	39.66	39.70	9,144	39.67
8/27/2026	39.94	40.27	39.94	40.20	16,342	40.18
8/26/2026	39.65	39.77	39.56	39.63	9,594	39.60
8/25/2026	39.91	39.91	39.63	39.69	6,920	39.66
8/24/2026	39.69	39.69	39.35	39.41	10,006	39.38
8/21/2026	39.87	39.95	39.58	39.89	6,737	39.86
8/20/2026	39.48	39.74	39.37	39.53	9,554	39.50
8/19/2026	39.86	39.90	39.51	39.74	9,158	39.71
8/18/2026	40.07	40.07	39.75	39.76	11,396	39.74
8/17/2026	40.67	40.84	40.65	40.68	8,385	40.65
8/14/2026	40.71	40.71	40.41	40.51	22,932	40.48
8/13/2026	40.50	40.77	40.48	40.74	14,573	40.71
8/12/2026	40.76	40.76	40.52	40.52	10,764	40.49
8/11/2026	40.21	40.58	40.20	40.41	8,294	40.38
8/10/2026	40.21	40.26	40.05	40.05	14,641	40.02
8/07/2026	39.98	40.29	39.95	40.29	13,548	40.26
8/06/2026	39.84	39.95	39.45	39.50	58,696	39.47
8/05/2026	40.59	40.72	40.04	40.23	26,004	40.20
8/04/2026	39.37	40.23	39.37	40.15	26,260	40.12