Fidelity Disruptive Automation ETF (FBOT)

Last Price39.47

Change+1.18 (3.07%)

NASDAQ · Last Trade: May 6th, 8:51 PM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	33.93	33.93	32.80	33.06	25,968	33.06
3/19/2026	33.56	34.29	33.47	34.13	19,851	34.09
3/18/2026	34.58	34.76	34.23	34.23	13,143	34.20
3/17/2026	34.85	34.91	34.62	34.76	19,560	34.73
3/16/2026	34.48	34.66	34.48	34.62	11,707	34.59
3/13/2026	34.68	34.74	34.06	34.13	31,639	34.10
3/12/2026	35.09	35.13	34.56	34.58	22,507	34.54
3/11/2026	35.26	35.50	35.18	35.31	18,522	35.28
3/10/2026	35.36	35.69	35.06	35.08	21,128	35.05
3/09/2026	34.09	35.16	33.93	35.08	33,622	35.05
3/06/2026	34.88	35.20	34.79	34.83	19,962	34.79
3/05/2026	35.63	35.98	35.09	35.57	25,823	35.53
3/04/2026	36.13	36.29	36.01	36.21	16,812	36.18
3/03/2026	35.56	36.02	35.00	35.91	21,940	35.88
3/02/2026	36.32	37.09	36.32	36.99	30,465	36.96
2/27/2026	36.93	37.07	36.73	36.99	14,989	36.96
2/26/2026	37.40	37.40	36.94	37.24	21,652	37.21
2/25/2026	37.34	37.46	37.23	37.40	22,004	37.37
2/24/2026	36.39	36.90	36.27	36.88	10,540	36.85
2/23/2026	36.56	36.72	36.13	36.33	20,057	36.29
2/20/2026	36.39	36.88	36.39	36.77	26,565	36.74
2/19/2026	36.20	36.51	36.18	36.44	35,433	36.40
2/18/2026	36.06	36.56	36.06	36.24	22,150	36.21
2/17/2026	35.75	36.15	35.50	36.05	47,381	36.02
2/13/2026	35.83	36.29	35.83	36.11	22,837	36.08
2/12/2026	36.75	36.86	35.97	35.99	25,713	35.96
2/11/2026	36.90	36.94	36.44	36.69	30,489	36.65
2/10/2026	36.79	36.99	36.69	36.75	50,276	36.72
2/09/2026	35.97	36.61	35.97	36.56	39,849	36.53