Fidelity Disruptive Automation ETF (FBOT)

Last Price38.03

Change-0.06 (-0.15%)

NASDAQ · Last Trade: Sep 20th, 10:17 AM EDT

Historical Prices For Fidelity Disruptive Automation ETF (FBOT)

Date Range:

2026-06-20 - 2026-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	37.97	38.03	37.80	38.03	12,095	38.03
9/17/2026	38.18	38.18	37.97	38.09	18,986	38.09
9/16/2026	37.73	37.92	37.41	37.65	8,768	37.65
9/15/2026	37.47	37.56	37.36	37.49	9,328	37.49
9/14/2026	37.58	37.93	37.57	37.75	11,108	37.75
9/11/2026	38.34	38.56	38.34	38.42	7,470	38.42
9/10/2026	38.00	38.16	37.86	37.92	6,440	37.92
9/09/2026	38.72	38.76	38.47	38.51	8,833	38.51
9/08/2026	39.13	39.15	38.87	38.87	9,936	38.87
9/04/2026	39.27	39.43	39.24	39.35	9,678	39.35
9/03/2026	38.99	39.29	38.92	39.25	12,976	39.25
9/02/2026	38.41	38.54	38.41	38.54	10,538	38.54
9/01/2026	39.04	39.04	38.61	38.63	9,831	38.63
8/31/2026	39.71	39.71	39.36	39.47	9,870	39.47
8/28/2026	40.16	40.16	39.66	39.70	9,144	39.70
8/27/2026	39.94	40.27	39.94	40.20	16,342	40.20
8/26/2026	39.65	39.77	39.56	39.63	9,594	39.63
8/25/2026	39.91	39.91	39.63	39.69	6,920	39.69
8/24/2026	39.69	39.69	39.35	39.41	10,006	39.41
8/21/2026	39.87	39.95	39.58	39.89	6,737	39.89
8/20/2026	39.48	39.74	39.37	39.53	9,554	39.53
8/19/2026	39.86	39.90	39.51	39.74	9,158	39.74
8/18/2026	40.07	40.07	39.75	39.76	11,396	39.76
8/17/2026	40.67	40.84	40.65	40.68	8,385	40.68
8/14/2026	40.71	40.71	40.41	40.51	22,932	40.51
8/13/2026	40.50	40.77	40.48	40.74	14,573	40.74
8/12/2026	40.76	40.76	40.52	40.52	10,764	40.52
8/11/2026	40.21	40.58	40.20	40.41	8,294	40.41
8/10/2026	40.21	40.26	40.05	40.05	14,641	40.05
8/07/2026	39.98	40.29	39.95	40.29	13,548	40.29
8/06/2026	39.84	39.95	39.45	39.50	58,696	39.50
8/05/2026	40.59	40.72	40.04	40.23	26,004	40.23
8/04/2026	39.37	40.23	39.37	40.15	26,260	40.15
8/03/2026	38.05	38.67	37.92	38.67	24,248	38.67
7/31/2026	37.78	37.95	37.30	37.80	21,001	37.80
7/30/2026	36.83	37.30	36.70	37.29	12,082	37.29
7/29/2026	36.91	36.96	36.12	36.12	10,113	36.12
7/28/2026	36.27	36.67	36.04	36.62	21,615	36.62
7/27/2026	37.18	37.18	36.54	36.95	15,471	36.95
7/24/2026	36.83	36.99	36.53	36.65	12,386	36.65
7/23/2026	36.65	36.87	36.49	36.69	5,964	36.69
7/22/2026	37.11	37.33	37.06	37.08	16,369	37.08
7/21/2026	37.07	37.38	37.05	37.31	6,517	37.31
7/20/2026	36.85	37.34	36.68	36.68	16,091	36.68
7/17/2026	36.42	36.75	36.37	36.70	10,759	36.70
7/16/2026	37.44	37.73	37.39	37.52	25,902	37.52
7/15/2026	38.15	38.15	37.68	38.00	12,736	38.00
7/14/2026	37.89	38.02	37.84	37.93	16,394	37.93
7/13/2026	38.17	38.18	37.69	37.75	18,964	37.75
7/10/2026	38.54	38.71	38.28	38.60	13,347	38.60
7/09/2026	38.29	38.40	38.16	38.28	14,226	38.28
7/08/2026	37.92	38.09	37.46	38.09	14,419	38.09
7/07/2026	39.09	39.09	38.38	38.50	11,795	38.50
7/06/2026	39.42	39.85	39.42	39.77	9,860	39.77
7/02/2026	39.60	39.75	38.63	38.88	17,552	38.88
7/01/2026	39.63	39.89	39.47	39.47	18,060	39.47
6/30/2026	38.92	39.60	38.92	39.60	14,260	39.60
6/29/2026	38.25	38.76	38.07	38.75	18,483	38.75
6/26/2026	37.86	38.18	37.69	37.97	13,871	37.97
6/25/2026	38.25	38.35	37.81	38.18	12,813	38.18
6/24/2026	37.58	38.22	37.58	37.87	19,930	37.87
6/23/2026	37.96	38.30	37.87	37.96	39,699	37.96
6/22/2026	39.44	39.47	39.16	39.27	21,334	39.27