Fidelity Disruptive Automation ETF (FBOT)

28.31Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	27.90	28.31	27.88	28.31	13,547	28.31
3/04/2025	27.37	27.68	27.05	27.54	27,879	27.54
3/03/2025	28.08	28.40	27.43	27.55	17,650	27.55
2/28/2025	27.89	28.14	27.73	28.08	13,020	28.08
2/27/2025	29.09	29.09	28.28	28.28	6,407	28.28
2/26/2025	29.01	29.28	28.87	29.04	9,928	29.04
2/25/2025	28.96	28.96	28.55	28.79	11,326	28.79
2/24/2025	29.30	29.30	28.90	28.96	18,655	28.96
2/21/2025	29.91	29.91	29.22	29.30	25,581	29.30
2/20/2025	29.82	29.82	29.53	29.72	15,380	29.72
2/19/2025	29.73	29.78	29.66	29.67	12,254	29.67
2/18/2025	29.70	29.84	29.70	29.84	29,221	29.84
2/14/2025	29.35	29.47	29.30	29.47	9,772	29.47
2/13/2025	29.08	29.28	29.02	29.27	21,703	29.27
2/12/2025	28.92	29.28	28.91	29.18	11,616	29.18
2/11/2025	29.25	29.35	29.21	29.26	4,588	29.26
2/10/2025	29.11	29.33	29.11	29.31	11,359	29.31
2/07/2025	29.29	29.38	29.00	29.09	9,488	29.09
2/06/2025	29.31	29.35	29.12	29.24	8,611	29.24
2/05/2025	28.98	29.21	28.96	29.19	12,519	29.19
2/04/2025	28.42	29.02	28.42	28.98	16,651	28.98
2/03/2025	28.02	28.56	28.00	28.34	29,337	28.34
1/31/2025	29.23	29.51	29.01	29.01	8,418	29.01
1/30/2025	29.09	29.18	28.92	29.13	10,646	29.13
1/29/2025	29.19	29.19	28.85	28.95	14,116	28.95
1/28/2025	28.95	29.28	28.82	29.28	7,983	29.28
1/27/2025	29.23	29.23	28.73	28.82	27,345	28.82
1/24/2025	29.97	30.10	29.88	29.92	32,932	29.92
1/23/2025	29.71	29.85	29.68	29.84	59,207	29.84
1/22/2025	29.77	29.91	29.77	29.81	27,863	29.81
1/21/2025	29.43	29.69	29.34	29.66	16,678	29.66
1/17/2025	29.07	29.12	29.02	29.03	23,452	29.03
1/16/2025	28.78	28.85	28.73	28.76	7,238	28.76
1/15/2025	28.39	28.48	28.27	28.41	5,648	28.41
1/14/2025	28.07	28.09	27.83	27.94	6,111	27.94
1/13/2025	27.46	27.81	27.42	27.76	15,263	27.76
1/10/2025	28.16	28.21	27.72	28.00	43,854	28.00
1/08/2025	28.28	28.36	28.16	28.32	8,025	28.32
1/07/2025	28.83	28.84	28.28	28.32	8,914	28.32
1/06/2025	28.66	28.84	28.66	28.69	16,744	28.69
1/03/2025	28.07	28.36	28.07	28.35	8,508	28.35
1/02/2025	28.13	28.26	27.92	28.03	12,336	28.03
12/31/2024	28.34	0.00	28.34	28.23	0	28.23
12/30/2024	28.23	28.43	28.17	28.34	8,824	28.34
12/27/2024	28.73	28.75	28.42	28.55	8,262	28.55
12/26/2024	28.58	28.87	28.58	28.81	10,633	28.81
12/24/2024	28.56	28.74	28.54	28.74	7,674	28.74
12/23/2024	28.39	28.50	28.23	28.50	8,413	28.50
12/20/2024	27.84	28.49	27.84	28.23	10,361	28.23
12/19/2024	28.31	28.31	28.05	28.16	14,876	28.16
12/18/2024	28.88	28.94	28.00	28.06	18,293	28.06
12/17/2024	28.76	28.76	28.65	28.70	5,673	28.70
12/16/2024	28.55	28.79	28.52	28.72	14,658	28.72
12/13/2024	28.70	28.70	28.51	28.51	5,615	28.51
12/12/2024	28.77	28.86	28.73	28.76	7,370	28.76
12/11/2024	28.78	28.96	28.75	28.93	6,029	28.93
12/10/2024	28.70	28.74	28.48	28.48	5,025	28.48
12/09/2024	28.88	29.07	28.79	28.80	8,403	28.80
12/06/2024	28.62	28.72	28.58	28.70	22,355	28.70