Skip to main content
Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
18.52
-0.34 (-1.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FDRV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.3718.5918.3718.5218.52-1.83%15,176
Jun 25, 202619.1019.1018.6418.8618.86-0.04%5,593
Jun 24, 202618.9619.0718.8418.8718.87-1.00%17,258
Jun 23, 202619.1819.3419.0319.0619.06-4.46%12,013
Jun 22, 202619.8520.1519.8519.9519.951.17%9,218
Jun 18, 202619.6119.7219.5719.7219.722.30%7,511
Jun 17, 202619.7219.7919.3519.3519.28-1.80%6,702
Jun 16, 202620.0620.1619.7119.7119.63-2.83%10,620
Jun 15, 202620.1820.2920.1720.2820.202.76%12,545
Jun 12, 202619.6519.7919.6219.7419.661.08%9,462
Jun 11, 202619.0319.5318.8819.5319.454.02%11,111
Jun 10, 202619.2019.2718.7718.7718.70-3.20%12,019
Jun 9, 202619.9620.0818.9419.3919.32-1.97%26,301
Jun 8, 202619.7519.9519.7519.7819.711.05%6,595
Jun 5, 202620.5220.5219.5819.5819.50-7.32%20,452
Jun 4, 202620.9521.1620.8721.1221.04-1.24%16,048
Jun 3, 202621.3721.4821.2121.3821.30-0.86%27,467
Jun 2, 202621.0621.6321.0621.5721.493.68%18,831
Jun 1, 202620.7220.9020.6220.8120.73-0.03%17,945
May 29, 202620.8120.9920.8020.8120.73-0.26%13,137
May 28, 202620.6220.9820.4320.8720.791.39%7,811
May 27, 202620.6620.6620.4420.5820.50-0.44%8,722
May 26, 202620.3420.6920.3420.6720.593.35%16,349
May 22, 202619.8020.0319.8020.0019.932.77%6,595
May 21, 202619.2719.5519.1919.4619.390.84%13,120
May 20, 202618.8719.3018.8719.3019.232.28%2,497
May 19, 202618.9019.0218.6618.8718.80-2.61%8,949
May 18, 202619.7319.7319.2819.3719.30-1.54%10,120
May 15, 202619.8219.8219.5719.6819.60-3.14%6,224
May 14, 202620.3120.3820.2220.3220.24-0.17%4,260
May 13, 202620.2520.4220.2520.3520.273.04%7,567
May 12, 202619.9319.9319.4019.7519.68-2.13%6,554
May 11, 202619.9720.2619.9720.1820.101.31%12,069
May 8, 202619.8819.9619.8819.9219.851.43%4,822
May 7, 202620.1220.1219.5819.6419.57-0.71%11,751
May 6, 202619.5119.8019.4719.7819.712.01%15,710
May 5, 202619.3619.4419.3319.3919.321.31%12,824
May 4, 202619.2519.3019.1119.1419.07-0.47%7,026
May 1, 202619.2819.2919.1819.2319.16-0.34%12,261
Apr 30, 202618.8119.3018.8119.3019.223.46%9,241
Apr 29, 202618.7018.8018.5918.6518.582.08%6,026
Apr 28, 202618.3918.3918.2018.2718.20-2.64%4,598
Apr 27, 202618.7618.8118.6518.7718.70-0.22%12,223
Apr 24, 202618.6918.8818.6818.8118.740.62%9,783
Apr 23, 202618.8418.9318.5018.6918.62-0.05%10,610
Apr 22, 202618.8218.8218.6218.7018.630.28%9,704
Apr 21, 202618.7918.9618.6118.6518.580.15%6,336
Apr 20, 202618.5118.6218.4818.6218.55-0.15%3,284
Apr 17, 202618.6818.8718.6118.6518.582.20%8,953
Apr 16, 202618.1218.2518.0618.2518.181.84%9,849
Apr 15, 202617.6417.9217.6417.9217.850.42%4,843
Apr 14, 202617.7117.8617.7117.8417.771.00%3,361
Apr 13, 202617.2617.6617.2617.6617.601.37%3,727
Apr 10, 202617.3417.5217.3417.4217.361.74%3,140
Apr 9, 202616.9717.1516.9717.1317.060.16%734
Apr 8, 202617.2717.4217.1017.1017.043.50%5,296
Apr 7, 202616.6016.6016.2016.5216.46-0.73%5,154
Apr 6, 202616.7216.7416.5716.6416.580.32%3,204
Apr 2, 202616.2316.5916.2216.5916.53-0.24%2,574
Apr 1, 202616.6416.7416.5816.6316.571.12%6,312
Mar 31, 202615.8716.4515.8716.4516.384.39%1,754
Mar 30, 202616.1116.1515.7015.7515.69-0.61%4,320
Mar 27, 202616.1816.1815.8515.8515.79-2.15%14,464
Mar 26, 202616.4416.4916.1916.2016.14-2.78%12,768
Mar 25, 202616.7916.8716.6316.6616.600.73%11,134
Mar 24, 202616.3516.6516.3516.5416.48-0.35%7,746
Mar 23, 202616.3616.6816.3616.6016.544.11%9,433
Mar 20, 202616.2216.2215.8715.9515.89-2.56%8,599
Mar 19, 202616.1416.4916.1416.4116.30-7,164
Mar 18, 202616.6116.6616.4116.4116.30-1.84%5,163
Mar 17, 202616.8416.8416.6516.7216.610.37%6,345
Mar 16, 202616.6716.6716.6216.6616.552.67%3,894
Mar 13, 202616.2516.2516.2216.2216.12-0.30%531
Mar 12, 202616.5016.5016.2716.2716.16-2.39%9,208
Mar 11, 202616.6716.7616.6316.6716.561.43%3,307
Mar 10, 202616.5416.6616.4316.4316.330.78%7,465
Mar 9, 202615.8016.3415.8016.3116.202.34%6,173
Mar 6, 202615.9316.0715.8615.9315.83-1.07%8,028
Mar 5, 202616.2616.4416.0116.1116.00-2.51%14,910
Mar 4, 202616.4816.6216.3716.5216.410.76%8,535
Mar 3, 202616.4016.5316.0516.4016.29-4.67%10,735
Mar 2, 202616.8817.2016.8617.2017.09-0.41%9,162
Feb 27, 202617.2117.3617.1717.2717.16-1.24%12,168
Feb 26, 202617.5617.5617.3117.4917.37-1.78%9,100
Feb 25, 202617.7417.8017.7217.8017.690.65%4,224
Feb 24, 202617.4317.7417.4317.6917.571.78%6,559
Feb 23, 202617.4917.5917.3017.3817.27-0.50%5,096
Feb 20, 202617.2617.5417.2417.4717.350.30%14,897
Feb 19, 202617.4617.4617.2917.4217.30-1.11%10,314
Feb 18, 202617.6017.7617.6017.6117.500.09%3,715
Feb 17, 202617.6417.6517.4117.6017.48-0.27%8,441
Feb 13, 202617.4417.7417.4217.6417.531.39%9,162
Feb 12, 202617.8917.8917.3417.4017.29-1.96%7,094
Feb 11, 202617.7717.7717.5617.7517.631.02%8,617
Feb 10, 202617.4517.6717.4517.5717.460.58%6,101
Feb 9, 202617.3917.5117.3617.4717.360.58%4,850
Feb 6, 202617.0017.4017.0017.3717.264.89%11,148
Feb 5, 202616.5816.8316.5416.5616.45-0.24%10,736
Feb 4, 202616.6716.8116.4516.6016.490.24%9,959
Feb 3, 202616.5916.6416.3116.5616.45-0.12%10,655