Fidelity Disruptive Automation ETF (FBOT)

Last Price33.07

Change-1.06 (-3.11%)

NASDAQ · Last Trade: Mar 22nd, 4:48 PM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	33.93	33.93	32.80	33.06	25,968	33.06
3/19/2026	33.56	34.29	33.47	34.13	19,851	34.13
3/18/2026	34.58	34.76	34.23	34.23	13,143	34.23
3/17/2026	34.85	34.91	34.62	34.76	19,560	34.76
3/16/2026	34.48	34.66	34.48	34.62	11,707	34.62
3/13/2026	34.68	34.74	34.06	34.13	31,639	34.13
3/12/2026	35.09	35.13	34.56	34.58	22,507	34.58
3/11/2026	35.26	35.50	35.18	35.31	18,522	35.31
3/10/2026	35.36	35.69	35.06	35.08	21,128	35.08
3/09/2026	34.09	35.16	33.93	35.08	33,622	35.08
3/06/2026	34.88	35.20	34.79	34.83	19,962	34.83
3/05/2026	35.63	35.98	35.09	35.57	25,823	35.57
3/04/2026	36.13	36.29	36.01	36.21	16,812	36.21
3/03/2026	35.56	36.02	35.00	35.91	21,940	35.91
3/02/2026	36.32	37.09	36.32	36.99	30,465	36.99
2/27/2026	36.93	37.07	36.73	36.99	14,989	36.99
2/26/2026	37.40	37.40	36.94	37.24	21,652	37.24
2/25/2026	37.34	37.46	37.23	37.40	22,004	37.40
2/24/2026	36.39	36.90	36.27	36.88	10,540	36.88
2/23/2026	36.56	36.72	36.13	36.33	20,057	36.33
2/20/2026	36.39	36.88	36.39	36.77	26,565	36.77
2/19/2026	36.20	36.51	36.18	36.44	35,433	36.44
2/18/2026	36.06	36.56	36.06	36.24	22,150	36.24
2/17/2026	35.75	36.15	35.50	36.05	47,381	36.05
2/13/2026	35.83	36.29	35.83	36.11	22,837	36.11
2/12/2026	36.75	36.86	35.97	35.99	25,713	35.99
2/11/2026	36.90	36.94	36.44	36.69	30,489	36.69
2/10/2026	36.79	36.99	36.69	36.75	50,276	36.75
2/09/2026	35.97	36.61	35.97	36.56	39,849	36.56
2/06/2026	35.15	35.92	35.15	35.92	19,762	35.92
2/05/2026	34.77	35.05	34.55	34.67	26,443	34.67
2/04/2026	35.83	35.87	34.95	35.19	33,427	35.19
2/03/2026	35.67	35.70	35.11	35.61	25,978	35.61
2/02/2026	35.06	35.38	35.06	35.18	14,386	35.18
1/30/2026	35.47	35.62	34.95	35.06	22,442	35.06
1/29/2026	35.88	35.88	34.98	35.53	52,873	35.53
1/28/2026	35.99	36.00	35.67	35.76	29,083	35.76
1/27/2026	35.85	36.00	35.72	35.97	25,765	35.97
1/26/2026	35.57	35.71	35.47	35.51	32,968	35.51
1/23/2026	35.55	35.68	35.45	35.58	17,877	35.58
1/22/2026	35.69	35.69	35.46	35.54	24,739	35.54
1/21/2026	35.13	35.56	34.86	35.42	22,439	35.42
1/20/2026	35.12	35.36	34.78	34.82	58,447	34.82
1/16/2026	35.90	35.92	35.70	35.75	54,252	35.75
1/15/2026	35.82	35.87	35.65	35.68	46,229	35.68
1/14/2026	35.30	35.42	35.16	35.35	18,663	35.35
1/13/2026	35.50	35.61	35.30	35.36	25,014	35.36
1/12/2026	35.22	35.62	35.22	35.59	36,392	35.59
1/09/2026	35.04	35.30	35.04	35.26	23,903	35.26
1/08/2026	34.77	35.13	34.68	34.82	18,230	34.82
1/07/2026	34.92	35.05	34.81	34.90	29,376	34.90
1/06/2026	34.49	34.94	34.48	34.94	18,263	34.94
1/05/2026	34.06	34.52	34.06	34.46	42,107	34.46
1/02/2026	33.76	33.88	33.51	33.71	23,184	33.71
12/31/2025	33.59	33.59	33.00	33.34	9,363	33.34
12/30/2025	33.62	33.72	33.53	33.58	13,919	33.58
12/29/2025	33.45	33.57	33.43	33.53	13,282	33.53
12/26/2025	33.64	33.64	33.54	33.60	7,285	33.60
12/24/2025	33.54	33.66	33.54	33.63	17,719	33.63
12/23/2025	33.49	33.63	33.48	33.62	8,037	33.62
12/22/2025	33.41	33.56	33.41	33.54	19,944	33.54