Skip to main content
Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
18.27
-0.50 (-2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
18.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FDRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4218.4218.2218.3218.32-2.37%144
Apr 27, 202618.7618.8118.6518.7718.77-0.22%12,223
Apr 24, 202618.6918.8818.6818.8118.810.62%9,783
Apr 23, 202618.8418.9318.5018.6918.69-0.05%10,610
Apr 22, 202618.8218.8218.6218.7018.700.28%9,704
Apr 21, 202618.7918.9618.6118.6518.650.16%6,336
Apr 20, 202618.5118.6218.4818.6218.62-0.15%3,284
Apr 17, 202618.6818.8718.6118.6518.652.20%8,953
Apr 16, 202618.1218.2518.0618.2518.251.84%9,849
Apr 15, 202617.6417.9217.6417.9217.910.42%4,843
Apr 14, 202617.7117.8617.7117.8417.841.00%3,361
Apr 13, 202617.2617.6617.2617.6617.661.37%3,727
Apr 10, 202617.3417.5217.3417.4217.421.73%3,140
Apr 9, 202616.9717.1516.9717.1317.130.16%734
Apr 8, 202617.2717.4217.1017.1017.103.50%5,296
Apr 7, 202616.6016.6016.2016.5216.52-0.73%5,154
Apr 6, 202616.7216.7416.5716.6416.640.31%3,204
Apr 2, 202616.2316.5916.2216.5916.59-0.23%2,574
Apr 1, 202616.6416.7416.5816.6316.631.12%6,312
Mar 31, 202615.8716.4515.8716.4516.454.39%1,754
Mar 30, 202616.1116.1515.7015.7515.75-0.61%4,320
Mar 27, 202616.1816.1815.8515.8515.85-2.15%14,464
Mar 26, 202616.4416.4916.1916.2016.20-2.78%12,768
Mar 25, 202616.7916.8716.6316.6616.660.73%11,134
Mar 24, 202616.3516.6516.3516.5416.54-0.35%7,746
Mar 23, 202616.3616.6816.3616.6016.604.11%9,433
Mar 20, 202616.2216.2215.8715.9515.95-2.83%8,599
Mar 19, 202616.1416.4916.1416.4116.36-0.01%7,164
Mar 18, 202616.6116.6616.4116.4116.36-1.84%5,163
Mar 17, 202616.8416.8416.6516.7216.670.37%6,345
Mar 16, 202616.6716.6716.6216.6616.612.67%3,894
Mar 13, 202616.2516.2516.2216.2216.18-0.30%531
Mar 12, 202616.5016.5016.2716.2716.22-2.39%9,208
Mar 11, 202616.6716.7616.6316.6716.621.43%3,307
Mar 10, 202616.5416.6616.4316.4316.390.79%7,465
Mar 9, 202615.8016.3415.8016.3116.262.33%6,173
Mar 6, 202615.9316.0715.8615.9315.89-1.07%8,028
Mar 5, 202616.2616.4416.0116.1116.06-2.51%14,910
Mar 4, 202616.4816.6216.3716.5216.470.76%8,535
Mar 3, 202616.4016.5316.0516.4016.35-4.67%10,735
Mar 2, 202616.8817.2016.8617.2017.15-0.41%9,162
Feb 27, 202617.2117.3617.1717.2717.22-1.24%12,168
Feb 26, 202617.5617.5617.3117.4917.44-1.79%9,100
Feb 25, 202617.7417.8017.7217.8017.750.65%4,224
Feb 24, 202617.4317.7417.4317.6917.641.78%6,559
Feb 23, 202617.4917.5917.3017.3817.33-0.50%5,096
Feb 20, 202617.2617.5417.2417.4717.420.30%14,897
Feb 19, 202617.4617.4617.2917.4217.37-1.11%10,314
Feb 18, 202617.6017.7617.6017.6117.560.09%3,715
Feb 17, 202617.6417.6517.4117.6017.55-0.27%8,441
Feb 13, 202617.4417.7417.4217.6417.591.39%9,162
Feb 12, 202617.8917.8917.3417.4017.35-1.97%7,094
Feb 11, 202617.7717.7717.5617.7517.701.02%8,617
Feb 10, 202617.4517.6717.4517.5717.520.57%6,101
Feb 9, 202617.3917.5117.3617.4717.420.58%4,850
Feb 6, 202617.0017.4017.0017.3717.324.89%11,148
Feb 5, 202616.5816.8316.5416.5616.51-0.24%10,736
Feb 4, 202616.6716.8116.4516.6016.550.24%9,959
Feb 3, 202616.5916.6416.3116.5616.51-0.12%10,655
Feb 2, 202616.5116.7016.4816.5816.53-0.72%14,327
Jan 30, 202617.0317.0316.6516.7016.65-2.65%8,841
Jan 29, 202617.2317.2516.8217.1517.11-0.09%15,943
Jan 28, 202617.3317.4217.1717.1717.120.12%27,865
Jan 27, 202617.0517.1517.0517.1517.100.76%14,930
Jan 26, 202617.1217.1417.0217.0216.97-0.93%7,200
Jan 23, 202617.3917.3917.1517.1817.13-1.26%10,667
Jan 22, 202617.5917.6117.4017.4017.350.67%12,758
Jan 21, 202617.0817.3817.0217.2917.242.58%14,028
Jan 20, 202616.8916.9916.7716.8516.80-1.81%25,279
Jan 16, 202617.2917.3017.1617.1617.11-1.29%11,612
Jan 15, 202617.5017.5017.3817.3817.340.49%8,624
Jan 14, 202617.3217.4117.2417.3017.25-0.97%27,983
Jan 13, 202617.5117.5417.4117.4717.42-0.06%21,765
Jan 12, 202617.3217.4917.2917.4817.430.52%40,967
Jan 9, 202617.2317.3917.2317.3917.340.87%9,138
Jan 8, 202617.1217.2717.0517.2417.190.41%35,208
Jan 7, 202617.3317.3517.0817.1717.12-0.87%41,844
Jan 6, 202617.0917.3417.0917.3217.272.49%8,001
Jan 5, 202616.7916.9816.7916.9016.850.90%17,792
Jan 2, 202616.6916.7816.6116.7516.702.26%9,041
Dec 31, 202516.5516.5516.3816.3816.33-1.27%19,310
Dec 30, 202516.6416.7316.5916.5916.540.12%9,227
Dec 29, 202516.5416.6516.5416.5716.52-0.90%18,483
Dec 26, 202516.6516.7416.6516.7216.670.39%28,587
Dec 24, 202516.6216.6716.6016.6616.610.21%7,850
Dec 23, 202516.6416.6716.5816.6216.57-0.50%7,939
Dec 22, 202516.7316.8116.7016.7016.660.68%17,383
Dec 19, 202516.3816.6516.3816.5916.541.59%3,352
Dec 18, 202516.3416.4416.3016.3316.211.10%29,856
Dec 17, 202516.5716.5716.1516.1516.03-1.75%26,442
Dec 16, 202516.5016.5716.3516.4416.31-0.78%4,166
Dec 15, 202516.8416.8516.5716.5716.44-1.05%17,478
Dec 12, 202516.9217.0616.7516.7516.62-1.01%10,351
Dec 11, 202516.8416.9216.7916.9216.79-0.03%4,182
Dec 10, 202516.8916.9216.8116.9216.790.36%4,498
Dec 9, 202516.8416.9616.8416.8616.73-0.77%2,862
Dec 8, 202517.1517.1516.9516.9916.86-0.18%15,660
Dec 5, 202517.0117.2117.0117.0216.890.83%6,773
Dec 4, 202516.8716.8916.7416.8816.751.26%2,522
Dec 3, 202516.3916.7116.3916.6716.541.86%6,674