Fidelity Disruptive Automation ETF (FBOT)
NASDAQ: FBOT · Real-Time Price · USD
33.39
+0.12 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
FBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.38 | 33.53 | 33.34 | 33.39 | 33.39 | 0.36% | 18,447 |
| Dec 4, 2025 | 33.16 | 33.33 | 33.12 | 33.27 | 33.27 | 1.03% | 15,508 |
| Dec 3, 2025 | 32.51 | 32.95 | 32.47 | 32.93 | 32.93 | 1.36% | 20,186 |
| Dec 2, 2025 | 32.58 | 32.62 | 32.41 | 32.49 | 32.49 | 0.31% | 11,623 |
| Dec 1, 2025 | 32.32 | 32.61 | 32.32 | 32.39 | 32.39 | -0.17% | 16,941 |
| Nov 28, 2025 | 32.35 | 32.49 | 32.35 | 32.44 | 32.44 | 0.35% | 12,167 |
| Nov 26, 2025 | 32.12 | 32.42 | 32.11 | 32.33 | 32.33 | 1.11% | 11,667 |
| Nov 25, 2025 | 31.58 | 31.99 | 31.55 | 31.98 | 31.98 | 1.57% | 7,559 |
| Nov 24, 2025 | 31.13 | 31.57 | 31.13 | 31.48 | 31.48 | 1.82% | 19,586 |
| Nov 21, 2025 | 30.71 | 31.10 | 30.45 | 30.92 | 30.92 | 1.14% | 13,333 |
| Nov 20, 2025 | 31.87 | 31.94 | 30.56 | 30.57 | 30.57 | -2.36% | 16,386 |
| Nov 19, 2025 | 31.30 | 31.54 | 31.17 | 31.31 | 31.31 | 0.27% | 19,413 |
| Nov 18, 2025 | 31.35 | 31.46 | 31.07 | 31.22 | 31.22 | -1.61% | 28,473 |
| Nov 17, 2025 | 31.97 | 32.17 | 31.61 | 31.74 | 31.74 | -1.75% | 24,778 |
| Nov 14, 2025 | 31.82 | 32.57 | 31.77 | 32.30 | 32.30 | 0.22% | 21,218 |
| Nov 13, 2025 | 32.90 | 32.90 | 32.21 | 32.23 | 32.23 | -2.79% | 9,894 |
| Nov 12, 2025 | 33.29 | 33.29 | 33.10 | 33.15 | 33.15 | -0.14% | 12,563 |
| Nov 11, 2025 | 33.39 | 33.39 | 33.10 | 33.20 | 33.20 | -0.97% | 6,137 |
| Nov 10, 2025 | 33.40 | 33.54 | 33.21 | 33.53 | 33.53 | 1.98% | 36,659 |
| Nov 7, 2025 | 32.68 | 32.88 | 32.25 | 32.88 | 32.88 | -0.22% | 27,820 |
| Nov 6, 2025 | 33.69 | 33.70 | 32.90 | 32.95 | 32.95 | -2.23% | 22,007 |
| Nov 5, 2025 | 33.29 | 33.82 | 33.17 | 33.70 | 33.70 | 0.43% | 20,547 |
| Nov 4, 2025 | 33.69 | 33.92 | 33.52 | 33.56 | 33.56 | -2.54% | 20,374 |
| Nov 3, 2025 | 34.46 | 34.49 | 34.21 | 34.43 | 34.43 | 0.36% | 14,551 |
| Oct 31, 2025 | 34.28 | 34.41 | 34.11 | 34.31 | 34.31 | 0.79% | 12,162 |
| Oct 30, 2025 | 34.17 | 34.33 | 34.04 | 34.04 | 34.04 | -0.96% | 14,185 |
| Oct 29, 2025 | 34.21 | 34.47 | 34.21 | 34.37 | 34.37 | 1.29% | 22,197 |
| Oct 28, 2025 | 33.90 | 34.00 | 33.85 | 33.93 | 33.93 | -0.11% | 18,965 |
| Oct 27, 2025 | 33.91 | 33.99 | 33.90 | 33.97 | 33.97 | 1.15% | 18,579 |
| Oct 24, 2025 | 33.60 | 33.73 | 33.58 | 33.58 | 33.58 | 0.79% | 14,348 |
| Oct 23, 2025 | 32.80 | 33.35 | 32.80 | 33.32 | 33.32 | 1.12% | 15,599 |
| Oct 22, 2025 | 33.29 | 33.29 | 32.81 | 32.95 | 32.95 | -1.09% | 12,424 |
| Oct 21, 2025 | 33.20 | 33.44 | 33.12 | 33.31 | 33.31 | -0.17% | 24,908 |
| Oct 20, 2025 | 33.10 | 33.41 | 33.10 | 33.37 | 33.37 | 1.79% | 24,965 |
| Oct 17, 2025 | 32.63 | 32.86 | 32.57 | 32.78 | 32.78 | -0.24% | 14,177 |
| Oct 16, 2025 | 33.11 | 33.16 | 32.70 | 32.86 | 32.86 | -0.25% | 12,156 |
| Oct 15, 2025 | 33.26 | 33.35 | 32.75 | 32.95 | 32.95 | 0.63% | 25,015 |
| Oct 14, 2025 | 32.30 | 32.98 | 32.12 | 32.74 | 32.74 | -0.35% | 15,803 |
| Oct 13, 2025 | 32.68 | 32.91 | 32.59 | 32.86 | 32.86 | 2.16% | 19,750 |
| Oct 10, 2025 | 33.55 | 33.55 | 32.16 | 32.16 | 32.16 | -4.05% | 46,573 |
| Oct 9, 2025 | 33.89 | 33.89 | 33.45 | 33.52 | 33.52 | -0.45% | 27,137 |
| Oct 8, 2025 | 33.36 | 33.67 | 33.36 | 33.67 | 33.67 | 1.16% | 24,839 |
| Oct 7, 2025 | 33.73 | 33.75 | 33.24 | 33.29 | 33.29 | -1.23% | 24,646 |
| Oct 6, 2025 | 33.55 | 33.75 | 33.55 | 33.70 | 33.70 | 1.22% | 21,469 |
| Oct 3, 2025 | 33.38 | 33.45 | 33.15 | 33.30 | 33.30 | 0.29% | 22,152 |
| Oct 2, 2025 | 33.22 | 33.23 | 33.00 | 33.20 | 33.20 | 0.96% | 17,396 |
| Oct 1, 2025 | 32.57 | 32.89 | 32.57 | 32.88 | 32.88 | 0.39% | 17,577 |
| Sep 30, 2025 | 32.49 | 32.76 | 32.48 | 32.76 | 32.76 | 0.72% | 12,612 |
| Sep 29, 2025 | 32.56 | 32.63 | 32.47 | 32.52 | 32.52 | 0.40% | 31,097 |
| Sep 26, 2025 | 32.33 | 32.41 | 32.18 | 32.39 | 32.39 | 0.17% | 16,713 |
| Sep 25, 2025 | 32.27 | 32.44 | 32.06 | 32.34 | 32.34 | -0.72% | 28,361 |
| Sep 24, 2025 | 32.96 | 32.96 | 32.54 | 32.57 | 32.57 | -1.32% | 12,007 |
| Sep 23, 2025 | 33.21 | 33.24 | 32.94 | 33.01 | 33.01 | -0.41% | 19,082 |
| Sep 22, 2025 | 32.64 | 33.15 | 32.62 | 33.14 | 33.14 | 1.39% | 30,954 |
| Sep 19, 2025 | 32.49 | 32.75 | 32.49 | 32.69 | 32.69 | 0.01% | 20,594 |
| Sep 18, 2025 | 32.42 | 32.74 | 32.38 | 32.68 | 32.64 | 1.69% | 20,586 |
| Sep 17, 2025 | 32.25 | 32.34 | 32.00 | 32.14 | 32.10 | -0.47% | 11,013 |
| Sep 16, 2025 | 32.37 | 32.37 | 32.19 | 32.29 | 32.25 | 0.09% | 11,773 |
| Sep 15, 2025 | 32.03 | 32.27 | 32.03 | 32.26 | 32.22 | 0.95% | 22,065 |
| Sep 12, 2025 | 31.99 | 32.01 | 31.85 | 31.96 | 31.92 | -0.19% | 9,323 |
| Sep 11, 2025 | 31.85 | 32.07 | 31.50 | 32.02 | 31.98 | 1.27% | 14,974 |
| Sep 10, 2025 | 31.73 | 31.81 | 31.54 | 31.62 | 31.58 | -0.69% | 19,938 |
| Sep 9, 2025 | 31.90 | 31.90 | 31.61 | 31.84 | 31.80 | -0.45% | 25,113 |
| Sep 8, 2025 | 31.90 | 32.00 | 31.89 | 31.98 | 31.94 | 1.47% | 26,292 |
| Sep 5, 2025 | 31.62 | 31.70 | 31.26 | 31.52 | 31.48 | 0.47% | 13,244 |
| Sep 4, 2025 | 31.12 | 31.37 | 31.06 | 31.37 | 31.33 | 0.63% | 23,187 |
| Sep 3, 2025 | 31.30 | 31.36 | 31.09 | 31.18 | 31.14 | -0.15% | 19,123 |
| Sep 2, 2025 | 30.95 | 31.23 | 30.88 | 31.22 | 31.18 | -0.91% | 31,542 |
| Aug 29, 2025 | 31.86 | 31.88 | 31.47 | 31.51 | 31.47 | -1.55% | 30,281 |
| Aug 28, 2025 | 31.88 | 32.06 | 31.88 | 32.01 | 31.97 | 0.72% | 25,004 |
| Aug 27, 2025 | 31.71 | 31.84 | 31.65 | 31.78 | 31.74 | -0.20% | 23,661 |
| Aug 26, 2025 | 31.65 | 31.84 | 31.65 | 31.84 | 31.80 | 0.60% | 57,674 |
| Aug 25, 2025 | 31.74 | 31.80 | 31.65 | 31.65 | 31.61 | -0.21% | 11,925 |
| Aug 22, 2025 | 31.09 | 31.79 | 31.09 | 31.72 | 31.68 | 2.34% | 9,352 |
| Aug 21, 2025 | 31.05 | 31.08 | 30.94 | 30.99 | 30.95 | -0.57% | 8,745 |
| Aug 20, 2025 | 31.21 | 31.21 | 30.81 | 31.17 | 31.13 | -0.75% | 16,761 |
| Aug 19, 2025 | 31.85 | 31.85 | 31.38 | 31.41 | 31.37 | -1.26% | 25,002 |
| Aug 18, 2025 | 31.65 | 31.81 | 31.62 | 31.81 | 31.77 | 0.43% | 19,900 |
| Aug 15, 2025 | 31.78 | 31.78 | 31.66 | 31.67 | 31.63 | -0.08% | 24,642 |
| Aug 14, 2025 | 31.66 | 31.73 | 31.56 | 31.70 | 31.66 | -0.85% | 28,221 |
| Aug 13, 2025 | 32.06 | 32.06 | 31.89 | 31.97 | 31.93 | 0.27% | 30,680 |
| Aug 12, 2025 | 31.77 | 31.89 | 31.60 | 31.88 | 31.85 | 0.76% | 29,812 |
| Aug 11, 2025 | 31.94 | 31.94 | 31.64 | 31.64 | 31.60 | -0.94% | 32,886 |
| Aug 8, 2025 | 32.01 | 32.08 | 31.91 | 31.94 | 31.90 | 0.49% | 42,305 |
| Aug 7, 2025 | 32.02 | 32.02 | 31.59 | 31.79 | 31.75 | 0.30% | 26,409 |
| Aug 6, 2025 | 31.59 | 31.70 | 31.51 | 31.69 | 31.65 | -0.03% | 24,556 |
| Aug 5, 2025 | 31.65 | 31.83 | 31.53 | 31.70 | 31.66 | 1.07% | 21,441 |
| Aug 4, 2025 | 31.16 | 31.37 | 31.12 | 31.37 | 31.33 | 1.64% | 13,519 |
| Aug 1, 2025 | 30.99 | 30.99 | 30.61 | 30.86 | 30.82 | -1.46% | 20,941 |
| Jul 31, 2025 | 31.47 | 31.69 | 31.31 | 31.32 | 31.28 | 0.08% | 30,668 |
| Jul 30, 2025 | 31.29 | 31.47 | 31.17 | 31.29 | 31.25 | 0.15% | 27,720 |
| Jul 29, 2025 | 31.42 | 31.43 | 31.20 | 31.25 | 31.21 | -0.54% | 23,240 |
| Jul 28, 2025 | 31.58 | 31.58 | 31.35 | 31.42 | 31.38 | -0.55% | 28,495 |
| Jul 25, 2025 | 31.44 | 31.60 | 31.37 | 31.59 | 31.55 | 0.14% | 18,263 |
| Jul 24, 2025 | 31.59 | 31.59 | 31.46 | 31.55 | 31.51 | -0.08% | 19,298 |
| Jul 23, 2025 | 31.52 | 31.61 | 31.39 | 31.57 | 31.53 | 2.08% | 22,954 |
| Jul 22, 2025 | 30.87 | 30.93 | 30.61 | 30.93 | 30.89 | 0.01% | 15,527 |
| Jul 21, 2025 | 31.08 | 31.15 | 30.93 | 30.93 | 30.89 | -0.06% | 14,456 |
| Jul 18, 2025 | 31.04 | 31.04 | 30.85 | 30.95 | 30.91 | -0.29% | 15,480 |
| Jul 17, 2025 | 30.76 | 31.05 | 30.76 | 31.03 | 31.00 | 1.47% | 17,249 |