Skip to main content
Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
15.90
-0.21 (-1.27%)
Mar 6, 2026, 9:45 AM EST - Market open

FDRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.2616.4416.0116.1116.11-2.51%14,910
Mar 4, 202616.4816.6216.3716.5216.520.76%8,535
Mar 3, 202616.4016.5316.0516.4016.40-4.67%10,735
Mar 2, 202616.8817.2016.8617.2017.20-0.41%9,162
Feb 27, 202617.2117.3617.1717.2717.27-1.24%12,168
Feb 26, 202617.5617.5617.3117.4917.49-1.79%9,100
Feb 25, 202617.7417.8017.7217.8017.800.65%4,224
Feb 24, 202617.4317.7417.4317.6917.691.78%6,559
Feb 23, 202617.4917.5917.3017.3817.38-0.50%5,096
Feb 20, 202617.2617.5417.2417.4717.470.30%14,897
Feb 19, 202617.4617.4617.2917.4217.42-1.11%10,314
Feb 18, 202617.6017.7617.6017.6117.610.09%3,715
Feb 17, 202617.6417.6517.4117.6017.59-0.27%8,441
Feb 13, 202617.4417.7417.4217.6417.641.39%9,162
Feb 12, 202617.8917.8917.3417.4017.40-1.97%7,094
Feb 11, 202617.7717.7717.5617.7517.751.02%8,617
Feb 10, 202617.4517.6717.4517.5717.570.57%6,101
Feb 9, 202617.3917.5117.3617.4717.470.58%4,850
Feb 6, 202617.0017.4017.0017.3717.374.89%11,148
Feb 5, 202616.5816.8316.5416.5616.56-0.24%10,736
Feb 4, 202616.6716.8116.4516.6016.600.24%9,959
Feb 3, 202616.5916.6416.3116.5616.56-0.12%10,655
Feb 2, 202616.5116.7016.4816.5816.58-0.72%14,327
Jan 30, 202617.0317.0316.6516.7016.70-2.65%8,841
Jan 29, 202617.2317.2516.8217.1517.15-0.09%15,943
Jan 28, 202617.3317.4217.1717.1717.170.12%27,865
Jan 27, 202617.0517.1517.0517.1517.150.76%14,930
Jan 26, 202617.1217.1417.0217.0217.02-0.93%7,200
Jan 23, 202617.3917.3917.1517.1817.18-1.26%10,667
Jan 22, 202617.5917.6117.4017.4017.400.67%12,758
Jan 21, 202617.0817.3817.0217.2917.292.58%14,028
Jan 20, 202616.8916.9916.7716.8516.85-1.81%25,279
Jan 16, 202617.2917.3017.1617.1617.16-1.29%11,612
Jan 15, 202617.5017.5017.3817.3817.380.49%8,624
Jan 14, 202617.3217.4117.2417.3017.30-0.97%27,983
Jan 13, 202617.5117.5417.4117.4717.47-0.06%21,765
Jan 12, 202617.3217.4917.2917.4817.480.52%40,967
Jan 9, 202617.2317.3917.2317.3917.390.87%9,138
Jan 8, 202617.1217.2717.0517.2417.240.41%35,208
Jan 7, 202617.3317.3517.0817.1717.17-0.87%41,844
Jan 6, 202617.0917.3417.0917.3217.322.49%8,001
Jan 5, 202616.7916.9816.7916.9016.900.90%17,792
Jan 2, 202616.6916.7816.6116.7516.752.26%9,041
Dec 31, 202516.5516.5516.3816.3816.38-1.27%19,310
Dec 30, 202516.6416.7316.5916.5916.590.12%9,227
Dec 29, 202516.5416.6516.5416.5716.57-0.90%18,483
Dec 26, 202516.6516.7416.6516.7216.720.39%28,587
Dec 24, 202516.6216.6716.6016.6616.660.21%7,850
Dec 23, 202516.6416.6716.5816.6216.62-0.50%7,939
Dec 22, 202516.7316.8116.7016.7016.700.68%17,383
Dec 19, 202516.3816.6516.3816.5916.591.59%3,352
Dec 18, 202516.3416.4416.3016.3316.251.10%29,856
Dec 17, 202516.5716.5716.1516.1516.07-1.75%26,442
Dec 16, 202516.5016.5716.3516.4416.36-0.78%4,166
Dec 15, 202516.8416.8516.5716.5716.49-1.05%17,478
Dec 12, 202516.9217.0616.7516.7516.66-1.01%10,351
Dec 11, 202516.8416.9216.7916.9216.83-0.03%4,182
Dec 10, 202516.8916.9216.8116.9216.840.36%4,498
Dec 9, 202516.8416.9616.8416.8616.78-0.77%2,862
Dec 8, 202517.1517.1516.9516.9916.91-0.18%15,660
Dec 5, 202517.0117.2117.0117.0216.940.83%6,773
Dec 4, 202516.8716.8916.7416.8816.801.26%2,522
Dec 3, 202516.3916.7116.3916.6716.591.86%6,674
Dec 2, 202516.2616.3916.2316.3716.290.77%9,644
Dec 1, 202516.1516.3316.1516.2416.16-0.73%9,130
Nov 28, 202516.2716.3716.2716.3616.281.36%2,476
Nov 26, 202515.9516.1815.9516.1416.061.87%13,642
Nov 25, 202515.6615.8515.5615.8515.771.15%6,056
Nov 24, 202515.6215.7015.6215.6715.591.36%6,021
Nov 21, 202515.1715.4715.0315.4615.381.61%8,117
Nov 20, 202516.0416.0415.2115.2115.14-4.25%5,444
Nov 19, 202516.1116.1115.8415.8915.81-1.16%2,764
Nov 18, 202515.9916.1615.9216.0715.99-1.25%10,175
Nov 17, 202516.5516.6016.2316.2816.20-3.03%14,264
Nov 14, 202516.5816.9916.5816.7816.70-1.73%6,020
Nov 13, 202517.4617.5417.0117.0817.00-2.08%4,252
Nov 12, 202517.5117.5117.3417.4417.36-0.30%2,736
Nov 11, 202517.5817.5817.4117.4917.410.05%4,501
Nov 10, 202517.3217.5217.3217.4817.402.43%10,133
Nov 7, 202517.0117.0716.6817.0716.99-0.90%6,316
Nov 6, 202517.4117.4117.1517.2317.14-0.69%8,553
Nov 5, 202517.0317.4517.0317.3517.262.27%7,718
Nov 4, 202517.1817.2116.9616.9616.88-3.63%5,341
Nov 3, 202517.6217.6317.5117.6017.510.19%12,802
Oct 31, 202517.4417.5717.4117.5717.480.52%5,055
Oct 30, 202517.5517.6517.4717.4717.39-1.24%8,230
Oct 29, 202517.8417.9317.6117.6917.610.39%8,558
Oct 28, 202517.6117.7317.5817.6317.540.48%8,615
Oct 27, 202517.5617.5917.5417.5417.460.94%3,952
Oct 24, 202517.5417.5417.3817.3817.290.35%5,646
Oct 23, 202517.0317.3317.0317.3217.230.95%4,624
Oct 22, 202517.4017.4216.9817.1517.07-1.88%3,441
Oct 21, 202517.4517.5317.3717.4817.400.09%6,523
Oct 20, 202517.3017.4617.3017.4617.381.59%6,597
Oct 17, 202517.1317.2017.0617.1917.11-0.56%7,731
Oct 16, 202517.4917.4917.2717.2917.20-0.55%12,791
Oct 15, 202517.4917.5517.2517.3817.301.24%5,816
Oct 14, 202516.9017.2916.8517.1717.09-0.03%5,151
Oct 13, 202516.6917.2216.6917.1717.093.77%89,857
Oct 10, 202517.3117.3316.5116.5516.47-5.18%18,670