Fidelity Disruptive Automation ETF (FBOT)

NASDAQ: FBOT · Real-Time Price · USD

37.60

-0.70 (-1.84%)

At close: Apr 28, 2026, 4:00 PM EDT

37.50

-0.10 (-0.26%)

After-hours: Apr 28, 2026, 5:08 PM EDT

FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.73	37.74	37.47	37.60	37.60	-1.83%	15,148
Apr 27, 2026	38.31	38.35	38.04	38.30	38.30	1.66%	11,603
Apr 24, 2026	37.50	37.69	37.37	37.67	37.67	1.05%	11,320
Apr 23, 2026	37.41	37.58	36.87	37.28	37.28	-0.66%	16,128
Apr 22, 2026	37.59	37.71	37.35	37.53	37.53	1.17%	12,584
Apr 21, 2026	37.51	37.76	37.09	37.10	37.10	-1.29%	13,202
Apr 20, 2026	37.45	37.58	37.36	37.58	37.58	0.26%	20,255
Apr 17, 2026	37.40	37.76	37.35	37.48	37.48	2.25%	26,952
Apr 16, 2026	36.70	36.72	36.50	36.66	36.66	0.09%	12,078
Apr 15, 2026	36.47	36.63	36.40	36.63	36.63	0.43%	13,566
Apr 14, 2026	36.22	36.50	36.22	36.47	36.47	1.55%	19,025
Apr 13, 2026	35.20	35.92	35.09	35.92	35.92	1.42%	12,476
Apr 10, 2026	35.57	35.60	35.34	35.41	35.41	0.83%	18,361
Apr 9, 2026	35.07	35.24	34.90	35.12	35.12	-0.42%	8,656
Apr 8, 2026	35.38	35.57	35.09	35.27	35.27	5.09%	24,077
Apr 7, 2026	33.42	35.23	33.00	33.56	33.56	-0.35%	21,551
Apr 6, 2026	33.54	34.95	33.49	33.68	33.68	0.81%	23,532
Apr 2, 2026	32.68	33.48	32.57	33.41	33.41	-0.99%	16,580
Apr 1, 2026	33.68	34.16	33.68	33.74	33.74	1.91%	20,808
Mar 31, 2026	32.18	33.11	32.18	33.11	33.11	4.44%	15,415
Mar 30, 2026	32.52	32.52	31.59	31.70	31.70	-1.71%	17,792
Mar 27, 2026	32.65	32.75	32.20	32.25	32.25	-2.31%	36,688
Mar 26, 2026	33.53	33.70	33.02	33.02	33.02	-2.97%	8,976
Mar 25, 2026	34.22	34.22	33.99	34.03	34.03	1.31%	5,053
Mar 24, 2026	33.58	33.85	33.08	33.59	33.59	-1.10%	17,542
Mar 23, 2026	33.80	34.29	33.66	33.96	33.96	2.71%	9,799
Mar 20, 2026	33.93	33.93	32.80	33.07	33.07	-3.11%	25,967
Mar 19, 2026	33.56	34.29	33.47	34.13	34.10	-0.29%	19,850
Mar 18, 2026	34.58	34.76	34.23	34.23	34.20	-1.54%	13,143
Mar 17, 2026	34.85	34.92	34.62	34.76	34.73	0.41%	19,559
Mar 16, 2026	34.48	34.66	34.48	34.62	34.59	1.44%	11,706
Mar 13, 2026	34.68	34.74	34.06	34.13	34.10	-1.30%	31,639
Mar 12, 2026	35.09	35.13	34.56	34.58	34.54	-2.08%	22,507
Mar 11, 2026	35.26	35.50	35.18	35.31	35.28	0.65%	18,522
Mar 10, 2026	35.36	35.69	35.06	35.08	35.05	-0.01%	21,128
Mar 9, 2026	34.09	35.16	33.93	35.08	35.05	0.74%	33,622
Mar 6, 2026	34.88	35.20	34.79	34.83	34.79	-2.08%	19,962
Mar 5, 2026	35.63	35.98	35.09	35.57	35.53	-1.79%	25,823
Mar 4, 2026	36.13	36.29	36.02	36.21	36.18	0.84%	16,812
Mar 3, 2026	35.56	36.03	35.00	35.91	35.88	-2.93%	21,940
Mar 2, 2026	36.32	37.09	36.32	37.00	36.96	0.01%	30,465
Feb 27, 2026	36.93	37.07	36.73	36.99	36.96	-0.68%	14,989
Feb 26, 2026	37.40	37.40	36.94	37.24	37.21	-0.43%	21,651
Feb 25, 2026	37.34	37.46	37.23	37.40	37.37	1.41%	22,004
Feb 24, 2026	36.39	36.90	36.27	36.88	36.85	1.54%	10,540
Feb 23, 2026	36.56	36.72	36.13	36.33	36.29	-1.22%	20,056
Feb 20, 2026	36.39	36.89	36.39	36.78	36.74	0.93%	26,565
Feb 19, 2026	36.20	36.51	36.18	36.44	36.40	0.55%	35,633
Feb 18, 2026	36.06	36.56	36.06	36.24	36.21	0.52%	22,150
Feb 17, 2026	35.75	36.15	35.50	36.05	36.02	-0.18%	47,381
Feb 13, 2026	35.83	36.29	35.83	36.12	36.08	0.35%	22,837
Feb 12, 2026	36.75	36.86	35.97	35.99	35.96	-1.89%	25,713
Feb 11, 2026	36.90	36.94	36.44	36.69	36.65	-0.18%	30,489
Feb 10, 2026	36.79	36.99	36.69	36.75	36.72	0.52%	50,276
Feb 9, 2026	35.97	36.61	35.97	36.56	36.53	1.76%	39,849
Feb 6, 2026	35.15	35.93	35.15	35.93	35.89	3.62%	19,762
Feb 5, 2026	34.77	35.05	34.55	34.67	34.64	-1.46%	26,443
Feb 4, 2026	35.83	35.87	34.95	35.19	35.15	-1.19%	33,427
Feb 3, 2026	35.67	35.70	35.11	35.61	35.58	1.22%	25,978
Feb 2, 2026	35.06	35.38	35.06	35.18	35.15	0.33%	14,386
Jan 30, 2026	35.47	35.62	34.95	35.06	35.03	-1.30%	22,442
Jan 29, 2026	35.88	35.88	34.98	35.53	35.50	-0.65%	52,873
Jan 28, 2026	35.99	36.00	35.67	35.76	35.73	-0.58%	29,083
Jan 27, 2026	35.85	36.00	35.72	35.97	35.94	1.28%	25,765
Jan 26, 2026	35.57	35.71	35.47	35.51	35.48	-0.19%	32,968
Jan 23, 2026	35.55	35.68	35.45	35.58	35.55	0.11%	17,877
Jan 22, 2026	35.69	35.69	35.46	35.54	35.51	0.34%	24,739
Jan 21, 2026	35.13	35.56	34.86	35.42	35.39	1.72%	22,529
Jan 20, 2026	35.12	35.36	34.78	34.82	34.79	-2.59%	58,447
Jan 16, 2026	35.90	35.92	35.70	35.75	35.72	0.18%	54,252
Jan 15, 2026	35.82	35.87	35.65	35.68	35.65	0.93%	46,229
Jan 14, 2026	35.30	35.42	35.16	35.36	35.32	-0.02%	18,663
Jan 13, 2026	35.50	35.61	35.30	35.36	35.33	-0.65%	25,035
Jan 12, 2026	35.22	35.62	35.22	35.60	35.56	0.96%	36,392
Jan 9, 2026	35.04	35.30	35.04	35.26	35.22	1.24%	23,903
Jan 8, 2026	34.77	35.13	34.68	34.82	34.79	-0.21%	18,238
Jan 7, 2026	34.92	35.05	34.81	34.90	34.86	-0.13%	29,376
Jan 6, 2026	34.49	34.94	34.48	34.94	34.91	1.40%	18,265
Jan 5, 2026	34.06	34.52	34.06	34.46	34.43	2.20%	42,107
Jan 2, 2026	33.76	33.88	33.51	33.71	33.68	1.13%	23,184
Dec 31, 2025	33.59	33.59	33.00	33.34	33.31	-0.74%	9,363
Dec 30, 2025	33.62	33.72	33.53	33.58	33.55	0.16%	13,919
Dec 29, 2025	33.45	33.57	33.43	33.53	33.50	-0.22%	13,282
Dec 26, 2025	33.64	33.64	33.54	33.61	33.58	-0.07%	7,285
Dec 24, 2025	33.54	33.66	33.54	33.63	33.60	0.02%	17,719
Dec 23, 2025	33.49	33.63	33.48	33.62	33.59	0.24%	8,037
Dec 22, 2025	33.41	33.56	33.41	33.54	33.51	1.27%	19,944
Dec 19, 2025	32.82	33.16	32.82	33.12	33.09	0.86%	20,504
Dec 18, 2025	32.78	33.03	32.76	32.84	32.71	1.75%	15,535
Dec 17, 2025	33.00	33.00	32.25	32.27	32.15	-2.36%	14,571
Dec 16, 2025	32.95	33.09	32.83	33.05	32.92	-0.22%	14,007
Dec 15, 2025	33.52	33.52	33.10	33.12	33.00	-0.39%	11,413
Dec 12, 2025	33.79	33.79	33.13	33.25	33.12	-1.45%	15,797
Dec 11, 2025	33.51	33.76	33.31	33.74	33.61	0.45%	38,304
Dec 10, 2025	33.23	33.66	33.22	33.59	33.46	0.96%	22,054
Dec 9, 2025	33.23	33.35	33.23	33.27	33.14	-0.12%	13,830
Dec 8, 2025	33.49	33.49	33.24	33.31	33.18	-0.25%	22,899
Dec 5, 2025	33.38	33.53	33.34	33.39	33.26	0.36%	18,447
Dec 4, 2025	33.16	33.33	33.12	33.27	33.14	1.03%	15,508
Dec 3, 2025	32.51	32.95	32.47	32.93	32.81	1.36%	20,186