Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Fidelity Disruptive Automation ETF (FBOT)
Fidelity Disruptive Automation ETF (FBOT) Historical

FBOT Fidelity Disruptive Automation ETF

26.39

-0.32 (-1.20%)

Jul 18 2024 - Closed

Delayed by 15 minutes

FBOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	26.39	-0.32	-1.20%	26.83	26.95	26.20	7,305
Jul 17 2024	26.71	-0.81	-2.93%	26.98	27.05	26.69	9,306
Jul 16 2024	27.515	0.23	0.82%	27.35	27.515	27.32	5,788
Jul 15 2024	27.29	-0.14	-0.51%	27.39	27.51	27.26	6,198
Jul 12 2024	27.43	0.22	0.81%	27.22	27.6099	27.22	14,586
Jul 11 2024	27.21	-0.07	-0.26%	27.58	27.58	27.2004	2,068
Jul 10 2024	27.28	0.35	1.30%	27.19	27.28	27.10	13,246
Jul 09 2024	26.93	-0.11	-0.41%	27.13	27.1447	26.87	9,430
Jul 08 2024	27.04	0.08	0.30%	27.01	27.1398	27.01	10,445
Jul 05 2024	26.96	0.08	0.30%	26.93	26.98	26.87	15,719
Jul 03 2024	26.88	0.28	1.05%	26.60	26.88	26.60	10,602
Jul 02 2024	26.60	0.20	0.76%	26.33	26.60	26.33	6,511
Jul 01 2024	26.40	-0.10	-0.38%	26.50	26.50	26.285	5,926
Jun 28 2024	26.50	0.03	0.11%	26.52	26.7197	26.4997	9,385
Jun 27 2024	26.4701	0.05	0.19%	26.41	26.49	26.395	5,786
Jun 26 2024	26.42	0.13	0.49%	26.25	26.42	26.25	11,039
Jun 25 2024	26.29	0.29	1.12%	26.05	26.2945	26.05	38,278
Jun 24 2024	26.00	-0.22	-0.84%	26.09	26.22	26.00	12,281
Jun 21 2024	26.22	-0.24	-0.91%	26.33	26.33	26.1601	7,799
Jun 20 2024	26.46	-0.21	-0.79%	26.78	26.78	26.37	7,707
Jun 18 2024	26.67	0.18	0.68%	26.46	26.73	26.46	14,119
Jun 17 2024	26.4888	0.17	0.64%	26.31	26.54	26.2501	15,576
Jun 14 2024	26.32	-0.14	-0.53%	26.34	26.34	26.24	12,630
Jun 13 2024	26.46	-0.10	-0.38%	26.66	26.66	26.38	12,724
Jun 12 2024	26.56	0.58	2.23%	26.64	26.72	26.56	19,454
Jun 11 2024	25.98	-0.27	-1.03%	26.03	26.03	25.8801	10,660
Jun 10 2024	26.25	0.22	0.85%	26.00	26.26	25.97	40,208
Jun 07 2024	26.03	-0.25	-0.95%	26.10	26.16	26.03	7,526
Jun 06 2024	26.28	-0.16	-0.61%	26.44	26.44	26.20	8,643
Jun 05 2024	26.44	0.46	1.77%	26.10	26.49	26.10	17,064
Jun 04 2024	25.98	-0.06	-0.23%	26.06	26.0899	25.8501	9,569
Jun 03 2024	26.04	0.19	0.74%	26.11	26.18	25.83	14,885
May 31 2024	25.85	-0.02	-0.08%	25.93	25.95	25.54	5,130
May 30 2024	25.87	-0.26	-1.00%	26.12	26.12	25.835	10,212
May 29 2024	26.13	-0.40	-1.51%	26.20	26.21	26.13	14,009
May 28 2024	26.53	0.03	0.11%	26.55	26.55	26.48	4,227
May 24 2024	26.50	0.12	0.45%	26.43	26.55	26.40	6,508
May 23 2024	26.38	-0.04	-0.14%	26.73	26.73	26.251	9,454
May 22 2024	26.4172	-0.02	-0.09%	26.45	26.55	26.3328	7,737
May 21 2024	26.44	-0.21	-0.78%	26.42	26.45	26.395	6,104
May 20 2024	26.649	0.15	0.56%	26.50	26.70	26.50	8,803
May 17 2024	26.50	0.09	0.34%	26.48	26.55	26.41	8,946
May 16 2024	26.41	-0.20	-0.75%	26.56	26.60	26.41	16,200
May 15 2024	26.61	0.35	1.33%	26.27	26.63	26.27	12,308
May 14 2024	26.26	0.22	0.84%	26.04	26.26	26.01	16,970
May 13 2024	26.04	-0.09	-0.34%	26.14	26.14	26.04	7,382
May 10 2024	26.13	-0.12	-0.46%	26.20	26.295	26.12	7,111
May 09 2024	26.25	0.17	0.65%	26.13	26.25	26.13	8,426
May 08 2024	26.08	-0.11	-0.42%	25.99	26.129	25.99	6,020
May 07 2024	26.19	-0.06	-0.23%	26.16	26.3196	26.14	9,580
May 06 2024	26.25	0.33	1.27%	26.01	26.25	26.01	9,776
May 03 2024	25.92	0.34	1.33%	25.79	25.97	25.76	10,973
May 02 2024	25.58	0.38	1.51%	25.40	25.58	25.28	6,333
May 01 2024	25.20	-0.07	-0.28%	25.25	25.2601	25.13	6,067
Apr 30 2024	25.27	-0.42	-1.63%	25.52	25.565	25.27	5,688
Apr 29 2024	25.69	0.19	0.75%	25.61	25.69	25.50	10,298
Apr 26 2024	25.50	0.68	2.74%	25.23	25.50	25.23	3,561
Apr 25 2024	24.82	-0.04	-0.16%	24.50	24.91	24.50	8,903
Apr 24 2024	24.86	-0.02	-0.08%	25.04	25.05	24.8033	7,075
Apr 23 2024	24.88	0.29	1.18%	24.62	24.95	24.62	6,849
Apr 22 2024	24.59	0.40	1.65%	24.40	24.64	24.28	12,131

Fidelity Disruptive Auto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions