Fidelity Disruptive Automation ETF (FBOT)

Last Price35.51

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 27th, 4:28 AM EST

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	35.57	35.71	35.47	35.51	32,968	35.51
1/23/2026	35.55	35.68	35.45	35.58	17,877	35.58
1/22/2026	35.69	35.69	35.46	35.54	24,739	35.54
1/21/2026	35.13	35.56	34.86	35.42	22,439	35.42
1/20/2026	35.12	35.36	34.78	34.82	58,447	34.82
1/16/2026	35.90	35.92	35.70	35.75	54,252	35.75
1/15/2026	35.82	35.87	35.65	35.68	46,229	35.68
1/14/2026	35.30	35.42	35.16	35.35	18,663	35.35
1/13/2026	35.50	35.61	35.30	35.36	25,014	35.36
1/12/2026	35.22	35.62	35.22	35.59	36,392	35.59
1/09/2026	35.04	35.30	35.04	35.26	23,903	35.26
1/08/2026	34.77	35.13	34.68	34.82	18,230	34.82
1/07/2026	34.92	35.05	34.81	34.90	29,376	34.90
1/06/2026	34.49	34.94	34.48	34.94	18,263	34.94
1/05/2026	34.06	34.52	34.06	34.46	42,107	34.46
1/02/2026	33.76	33.88	33.51	33.71	23,184	33.71
12/31/2025	33.59	33.59	33.00	33.34	9,363	33.34
12/30/2025	33.62	33.72	33.53	33.58	13,919	33.58
12/29/2025	33.45	33.57	33.43	33.53	13,282	33.53
12/26/2025	33.64	33.64	33.54	33.60	7,285	33.60
12/24/2025	33.54	33.66	33.54	33.63	17,719	33.63
12/23/2025	33.49	33.63	33.48	33.62	8,037	33.62
12/22/2025	33.41	33.56	33.41	33.54	19,944	33.54
12/19/2025	32.82	33.16	32.82	33.12	20,504	33.12
12/18/2025	32.78	33.03	32.76	32.84	15,535	32.74
12/17/2025	33.00	33.00	32.25	32.27	14,571	32.17
12/16/2025	32.95	33.09	32.83	33.05	14,007	32.95
12/15/2025	33.52	33.52	33.10	33.12	11,413	33.02
12/12/2025	33.79	33.79	33.13	33.25	15,797	33.15
12/11/2025	33.51	33.75	33.31	33.74	38,304	33.64
12/10/2025	33.23	33.66	33.22	33.59	22,054	33.49
12/09/2025	33.23	33.35	33.23	33.27	13,830	33.17
12/08/2025	33.49	33.49	33.24	33.31	22,899	33.21
12/05/2025	33.38	33.53	33.34	33.39	18,447	33.29
12/04/2025	33.16	33.33	33.12	33.27	15,508	33.17
12/03/2025	32.51	32.95	32.47	32.93	20,186	32.84
12/02/2025	32.58	32.62	32.41	32.49	11,623	32.39
12/01/2025	32.32	32.61	32.32	32.39	16,941	32.29
11/28/2025	32.35	32.49	32.35	32.44	12,167	32.35
11/26/2025	32.12	32.42	32.10	32.33	11,667	32.24
11/25/2025	31.58	31.99	31.55	31.98	7,559	31.88
11/24/2025	31.13	31.57	31.13	31.48	19,586	31.39
11/21/2025	30.71	31.10	30.45	30.92	13,333	30.83
11/20/2025	31.87	31.94	30.55	30.57	16,386	30.48
11/19/2025	31.30	31.54	31.17	31.31	19,413	31.21
11/18/2025	31.35	31.46	31.07	31.22	28,473	31.13
11/17/2025	31.97	32.17	31.61	31.74	24,778	31.64
11/14/2025	31.82	32.57	31.77	32.30	21,218	32.21
11/13/2025	32.90	32.90	32.20	32.23	9,894	32.13
11/12/2025	33.29	33.29	33.10	33.15	12,548	33.06
11/11/2025	33.39	33.39	33.10	33.20	6,137	33.10
11/10/2025	33.40	33.54	33.21	33.53	36,659	33.43
11/07/2025	32.68	32.88	32.25	32.88	27,820	32.78
11/06/2025	33.69	33.70	32.90	32.95	22,007	32.85
11/05/2025	33.29	33.82	33.17	33.70	20,547	33.60
11/04/2025	33.69	33.92	33.52	33.56	20,369	33.46
11/03/2025	34.46	34.49	34.21	34.43	14,550	34.33
10/31/2025	34.28	34.41	34.11	34.31	12,162	34.21
10/30/2025	34.17	34.33	34.04	34.04	14,185	33.94
10/29/2025	34.21	34.47	34.21	34.37	22,197	34.27
10/28/2025	33.90	33.99	33.84	33.93	18,965	33.83
10/27/2025	33.91	33.99	33.90	33.97	18,579	33.87