Fidelity Disruptive Automation ETF (FBOT)

Last Price39.28

Change+0.74 (1.92%)

NASDAQ· Last Trade: Jun 21st, 3:26 AM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/05/2026	38.16	38.34	38.16	38.29	13,291	38.29
5/04/2026	38.13	38.31	37.70	37.90	21,266	37.90
5/01/2026	38.11	38.31	38.11	38.18	22,879	38.18
4/30/2026	37.71	38.24	37.68	38.22	12,601	38.22
4/29/2026	37.28	37.30	36.94	37.03	12,803	37.03
4/28/2026	37.73	37.73	37.47	37.60	15,149	37.60
4/27/2026	38.31	38.35	38.04	38.30	11,604	38.30
4/24/2026	37.50	37.69	37.37	37.67	11,320	37.67
4/23/2026	37.41	37.58	36.87	37.28	16,128	37.28
4/22/2026	37.59	37.71	37.35	37.53	12,584	37.53
4/21/2026	37.51	37.76	37.09	37.10	13,203	37.10
4/20/2026	37.45	37.58	37.36	37.58	20,255	37.58
4/17/2026	37.35	37.76	37.35	37.48	26,952	37.48
4/16/2026	36.70	36.72	36.49	36.66	12,079	36.66
4/15/2026	36.47	36.63	36.40	36.63	13,566	36.63
4/14/2026	36.22	36.49	36.22	36.47	19,014	36.47
4/13/2026	35.20	35.91	35.09	35.91	12,476	35.91
4/10/2026	35.57	35.60	35.34	35.41	18,361	35.41
4/09/2026	35.07	35.24	34.90	35.12	8,656	35.12
4/08/2026	35.38	35.57	35.09	35.27	24,077	35.27
4/07/2026	33.42	35.23	33.00	33.56	21,552	33.56
4/06/2026	33.54	34.95	33.49	33.68	23,533	33.68
4/02/2026	32.68	33.48	32.57	33.41	16,580	33.41
4/01/2026	33.68	34.16	33.68	33.74	20,809	33.74
3/31/2026	32.18	33.11	32.18	33.11	15,416	33.11
3/30/2026	32.52	32.52	31.59	31.70	17,793	31.70
3/27/2026	32.65	32.75	32.20	32.25	36,688	32.25
3/26/2026	33.53	33.70	33.02	33.02	8,977	33.02
3/25/2026	34.22	34.22	33.98	34.02	5,054	34.02
3/24/2026	33.58	33.85	33.08	33.59	17,542	33.59
3/23/2026	33.80	34.29	33.66	33.96	9,799	33.96