Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
17.02
+0.14 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.01 | 17.21 | 17.01 | 17.02 | 17.02 | 0.83% | 6,773 |
| Dec 4, 2025 | 16.87 | 16.89 | 16.74 | 16.88 | 16.88 | 1.26% | 2,522 |
| Dec 3, 2025 | 16.39 | 16.71 | 16.39 | 16.67 | 16.67 | 1.86% | 6,674 |
| Dec 2, 2025 | 16.26 | 16.39 | 16.23 | 16.37 | 16.37 | 0.77% | 9,644 |
| Dec 1, 2025 | 16.15 | 16.33 | 16.15 | 16.24 | 16.24 | -0.73% | 9,130 |
| Nov 28, 2025 | 16.27 | 16.37 | 16.27 | 16.36 | 16.36 | 1.36% | 2,476 |
| Nov 26, 2025 | 15.95 | 16.18 | 15.95 | 16.14 | 16.14 | 1.87% | 13,642 |
| Nov 25, 2025 | 15.66 | 15.85 | 15.56 | 15.85 | 15.85 | 1.15% | 6,056 |
| Nov 24, 2025 | 15.62 | 15.70 | 15.62 | 15.67 | 15.67 | 1.36% | 6,021 |
| Nov 21, 2025 | 15.17 | 15.47 | 15.03 | 15.46 | 15.46 | 1.61% | 8,117 |
| Nov 20, 2025 | 16.04 | 16.04 | 15.21 | 15.21 | 15.21 | -4.25% | 5,444 |
| Nov 19, 2025 | 16.11 | 16.11 | 15.84 | 15.89 | 15.89 | -1.16% | 2,764 |
| Nov 18, 2025 | 15.99 | 16.16 | 15.92 | 16.07 | 16.07 | -1.25% | 10,175 |
| Nov 17, 2025 | 16.55 | 16.60 | 16.23 | 16.28 | 16.28 | -3.03% | 14,264 |
| Nov 14, 2025 | 16.58 | 16.99 | 16.58 | 16.78 | 16.78 | -1.73% | 6,020 |
| Nov 13, 2025 | 17.46 | 17.54 | 17.01 | 17.08 | 17.08 | -2.08% | 4,252 |
| Nov 12, 2025 | 17.51 | 17.51 | 17.34 | 17.44 | 17.44 | -0.30% | 2,736 |
| Nov 11, 2025 | 17.58 | 17.58 | 17.41 | 17.49 | 17.49 | 0.05% | 4,501 |
| Nov 10, 2025 | 17.32 | 17.52 | 17.32 | 17.48 | 17.48 | 2.43% | 10,133 |
| Nov 7, 2025 | 17.01 | 17.07 | 16.68 | 17.07 | 17.07 | -0.90% | 6,316 |
| Nov 6, 2025 | 17.41 | 17.41 | 17.15 | 17.23 | 17.22 | -0.69% | 8,553 |
| Nov 5, 2025 | 17.03 | 17.45 | 17.03 | 17.35 | 17.35 | 2.27% | 7,718 |
| Nov 4, 2025 | 17.18 | 17.21 | 16.96 | 16.96 | 16.96 | -3.63% | 5,341 |
| Nov 3, 2025 | 17.62 | 17.63 | 17.51 | 17.60 | 17.60 | 0.19% | 12,802 |
| Oct 31, 2025 | 17.44 | 17.57 | 17.41 | 17.57 | 17.57 | 0.52% | 5,055 |
| Oct 30, 2025 | 17.55 | 17.65 | 17.47 | 17.47 | 17.47 | -1.24% | 8,230 |
| Oct 29, 2025 | 17.84 | 17.93 | 17.61 | 17.69 | 17.69 | 0.39% | 8,558 |
| Oct 28, 2025 | 17.61 | 17.73 | 17.58 | 17.63 | 17.63 | 0.48% | 8,615 |
| Oct 27, 2025 | 17.56 | 17.59 | 17.54 | 17.54 | 17.54 | 0.94% | 3,952 |
| Oct 24, 2025 | 17.54 | 17.54 | 17.38 | 17.38 | 17.38 | 0.35% | 5,646 |
| Oct 23, 2025 | 17.03 | 17.33 | 17.03 | 17.32 | 17.32 | 0.95% | 4,624 |
| Oct 22, 2025 | 17.40 | 17.42 | 16.98 | 17.15 | 17.15 | -1.88% | 3,441 |
| Oct 21, 2025 | 17.45 | 17.53 | 17.37 | 17.48 | 17.48 | 0.09% | 6,523 |
| Oct 20, 2025 | 17.30 | 17.46 | 17.30 | 17.46 | 17.46 | 1.59% | 6,597 |
| Oct 17, 2025 | 17.13 | 17.20 | 17.06 | 17.19 | 17.19 | -0.56% | 7,731 |
| Oct 16, 2025 | 17.49 | 17.49 | 17.27 | 17.29 | 17.29 | -0.55% | 12,791 |
| Oct 15, 2025 | 17.49 | 17.55 | 17.25 | 17.38 | 17.38 | 1.24% | 5,816 |
| Oct 14, 2025 | 16.90 | 17.29 | 16.85 | 17.17 | 17.17 | -0.03% | 5,151 |
| Oct 13, 2025 | 16.69 | 17.22 | 16.69 | 17.17 | 17.17 | 3.77% | 89,857 |
| Oct 10, 2025 | 17.31 | 17.33 | 16.51 | 16.55 | 16.55 | -5.18% | 18,670 |
| Oct 9, 2025 | 17.73 | 17.73 | 17.34 | 17.46 | 17.46 | -2.10% | 14,018 |
| Oct 8, 2025 | 17.69 | 17.83 | 17.68 | 17.83 | 17.83 | 1.04% | 8,578 |
| Oct 7, 2025 | 18.07 | 18.07 | 17.61 | 17.65 | 17.65 | -2.10% | 6,152 |
| Oct 6, 2025 | 17.96 | 18.09 | 17.96 | 18.03 | 18.03 | 0.43% | 9,239 |
| Oct 3, 2025 | 18.03 | 18.03 | 17.80 | 17.95 | 17.95 | -0.01% | 7,335 |
| Oct 2, 2025 | 18.01 | 18.01 | 17.87 | 17.95 | 17.95 | 0.94% | 5,166 |
| Oct 1, 2025 | 17.65 | 17.79 | 17.65 | 17.78 | 17.78 | 0.40% | 5,641 |
| Sep 30, 2025 | 17.66 | 17.71 | 17.55 | 17.71 | 17.71 | 0.62% | 3,333 |
| Sep 29, 2025 | 17.66 | 17.66 | 17.53 | 17.60 | 17.60 | 0.89% | 3,781 |
| Sep 26, 2025 | 17.42 | 17.45 | 17.29 | 17.45 | 17.44 | -0.33% | 6,447 |
| Sep 25, 2025 | 17.37 | 17.57 | 17.35 | 17.50 | 17.50 | 0.71% | 10,274 |
| Sep 24, 2025 | 17.45 | 17.48 | 17.37 | 17.38 | 17.38 | -0.53% | 2,832 |
| Sep 23, 2025 | 17.69 | 17.75 | 17.47 | 17.47 | 17.47 | -0.96% | 11,730 |
| Sep 22, 2025 | 17.49 | 17.66 | 17.49 | 17.64 | 17.64 | 0.84% | 6,412 |
| Sep 19, 2025 | 17.61 | 17.61 | 17.44 | 17.50 | 17.50 | -0.23% | 5,061 |
| Sep 18, 2025 | 17.48 | 17.59 | 17.40 | 17.54 | 17.50 | 1.04% | 9,861 |
| Sep 17, 2025 | 17.22 | 17.39 | 17.22 | 17.36 | 17.32 | 2.03% | 5,773 |
| Sep 16, 2025 | 16.87 | 17.02 | 16.86 | 17.01 | 16.98 | 1.19% | 5,386 |
| Sep 15, 2025 | 16.72 | 16.85 | 16.71 | 16.81 | 16.78 | 2.39% | 7,145 |
| Sep 12, 2025 | 16.46 | 16.46 | 16.31 | 16.42 | 16.38 | -0.26% | 2,532 |
| Sep 11, 2025 | 16.38 | 16.53 | 16.38 | 16.46 | 16.43 | 2.13% | 8,666 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.10 | 16.12 | 16.08 | -0.86% | 5,755 |
| Sep 9, 2025 | 16.37 | 16.37 | 16.23 | 16.26 | 16.22 | 0.10% | 7,466 |
| Sep 8, 2025 | 16.21 | 16.35 | 16.20 | 16.24 | 16.21 | 0.89% | 5,377 |
| Sep 5, 2025 | 16.10 | 16.20 | 16.07 | 16.10 | 16.06 | 1.11% | 4,349 |
| Sep 4, 2025 | 15.91 | 15.92 | 15.79 | 15.92 | 15.89 | -0.01% | 1,211 |
| Sep 3, 2025 | 16.03 | 16.08 | 15.88 | 15.92 | 15.89 | -0.92% | 4,923 |
| Sep 2, 2025 | 15.79 | 16.07 | 15.79 | 16.07 | 16.04 | -1.21% | 13,805 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.20 | 16.27 | 16.23 | -1.57% | 10,024 |
| Aug 28, 2025 | 16.48 | 16.56 | 16.45 | 16.53 | 16.49 | 0.63% | 3,339 |
| Aug 27, 2025 | 16.40 | 16.47 | 16.37 | 16.42 | 16.39 | -1.05% | 2,712 |
| Aug 26, 2025 | 16.50 | 16.67 | 16.50 | 16.60 | 16.56 | 1.09% | 8,242 |
| Aug 25, 2025 | 16.54 | 16.54 | 16.41 | 16.42 | 16.38 | -0.59% | 4,319 |
| Aug 22, 2025 | 16.00 | 16.53 | 16.00 | 16.51 | 16.48 | 4.18% | 9,585 |
| Aug 21, 2025 | 15.72 | 15.85 | 15.72 | 15.85 | 15.82 | 0.37% | 9,295 |
| Aug 20, 2025 | 15.64 | 15.79 | 15.64 | 15.79 | 15.76 | -0.75% | 6,410 |
| Aug 19, 2025 | 15.99 | 16.05 | 15.88 | 15.91 | 15.88 | -0.20% | 6,587 |
| Aug 18, 2025 | 15.94 | 15.95 | 15.91 | 15.94 | 15.91 | 0.47% | 6,721 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.83 | 15.87 | 15.84 | 0.78% | 8,671 |
| Aug 14, 2025 | 15.71 | 15.75 | 15.67 | 15.75 | 15.71 | -1.41% | 11,141 |
| Aug 13, 2025 | 15.80 | 15.97 | 15.79 | 15.97 | 15.94 | 2.19% | 5,477 |
| Aug 12, 2025 | 15.36 | 15.63 | 15.35 | 15.63 | 15.60 | 1.87% | 4,291 |
| Aug 11, 2025 | 15.32 | 15.42 | 15.31 | 15.34 | 15.31 | 0.92% | 12,037 |
| Aug 8, 2025 | 15.18 | 15.27 | 15.18 | 15.20 | 15.17 | 1.00% | 4,085 |
| Aug 7, 2025 | 15.11 | 15.21 | 15.01 | 15.05 | 15.02 | 0.01% | 1,232 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.95 | 15.05 | 15.02 | -0.44% | 6,615 |
| Aug 5, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.09 | 0.51% | 3,042 |
| Aug 4, 2025 | 15.08 | 15.11 | 14.99 | 15.04 | 15.01 | 1.03% | 4,495 |
| Aug 1, 2025 | 14.81 | 14.89 | 14.78 | 14.89 | 14.86 | -1.21% | 4,554 |
| Jul 31, 2025 | 15.15 | 15.18 | 15.07 | 15.07 | 15.04 | -1.63% | 8,379 |
| Jul 30, 2025 | 15.52 | 15.52 | 15.19 | 15.32 | 15.29 | -2.13% | 19,313 |
| Jul 29, 2025 | 16.01 | 16.01 | 15.63 | 15.65 | 15.62 | -1.68% | 6,264 |
| Jul 28, 2025 | 15.97 | 16.00 | 15.90 | 15.92 | 15.89 | 0.32% | 7,048 |
| Jul 25, 2025 | 15.84 | 15.89 | 15.83 | 15.87 | 15.84 | 0.20% | 7,681 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.81 | 15.84 | 15.81 | -1.14% | 8,568 |
| Jul 23, 2025 | 16.07 | 16.07 | 15.94 | 16.02 | 15.99 | 0.41% | 4,907 |
| Jul 22, 2025 | 15.89 | 15.98 | 15.69 | 15.96 | 15.92 | 1.27% | 7,374 |
| Jul 21, 2025 | 15.89 | 15.97 | 15.76 | 15.76 | 15.72 | 0.27% | 4,960 |
| Jul 18, 2025 | 15.74 | 15.75 | 15.64 | 15.71 | 15.68 | 0.58% | 8,418 |
| Jul 17, 2025 | 15.45 | 15.67 | 15.45 | 15.62 | 15.59 | 2.41% | 11,349 |